DJIA SPDR ETF (NY: DIA )

338.98 -1.45 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 99.14 99.69 99.09 99.67 7,060,575 +0.82(+0.83%)
Feb 25, 2011 98.68 99.00 98.52 98.85 6,924,487 +0.59(+0.60%)
Feb 24, 2011 98.54 98.76 97.57 98.26 15,014,397 -0.35(-0.36%)
Feb 23, 2011 99.28 99.36 98.21 98.61 17,725,762 -0.85(-0.85%)
Feb 22, 2011 100.26 100.59 99.13 99.46 12,048,990 -1.39(-1.38%)
Feb 18, 2011 100.34 100.89 100.22 100.85 7,746,639 +0.36(+0.36%)
Feb 17, 2011 100.08 100.64 100.01 100.49 5,951,739 +0.23(+0.23%)
Feb 16, 2011 99.95 100.41 99.85 100.27 6,961,075 +0.55(+0.56%)
Feb 15, 2011 99.83 99.85 99.45 99.71 5,949,530 -0.33(-0.33%)
Feb 14, 2011 99.95 100.13 99.79 100.05 5,017,630 -0.03(-0.03%)
Feb 11, 2011 99.40 100.17 99.31 100.08 8,451,021 +0.39(+0.39%)
Feb 10, 2011 99.36 99.75 99.08 99.69 8,799,781 -0.09(-0.09%)
Feb 09, 2011 99.64 99.87 99.34 99.78 9,400,091 +0.11(+0.11%)
Feb 08, 2011 99.10 99.73 99.00 99.66 7,395,217 +0.64(+0.65%)
Feb 07, 2011 98.63 99.26 98.61 99.02 8,967,718 +0.54(+0.55%)
Feb 04, 2011 98.22 98.48 97.93 98.48 6,364,117 +0.26(+0.27%)
Feb 03, 2011 97.94 98.38 97.56 98.22 7,767,583 +0.22(+0.22%)
Feb 02, 2011 97.83 98.18 97.83 98.00 5,185,509 +0.01(+0.01%)
Feb 01, 2011 97.23 98.10 97.17 97.99 9,347,715 +1.22(+1.26%)
Jan 31, 2011 96.49 96.81 96.19 96.77 10,986,968 +0.47(+0.49%)
Jan 28, 2011 97.64 97.80 96.09 96.30 21,025,294 -1.32(-1.35%)
Jan 27, 2011 97.61 97.86 97.47 97.62 9,060,597 +0.02(+0.03%)
Jan 26, 2011 97.55 97.87 97.38 97.60 11,224,913 +0.10(+0.10%)
Jan 25, 2011 97.34 97.58 96.86 97.50 12,840,038 -0.06(-0.06%)
Jan 24, 2011 96.58 97.57 96.56 97.56 15,073,346 +0.90(+0.93%)
Jan 21, 2011 96.86 96.94 96.26 96.66 11,850,206 +0.28(+0.29%)
Jan 20, 2011 96.15 96.56 95.74 96.38 13,383,497 -0.03(-0.03%)
Jan 19, 2011 96.57 96.68 96.17 96.41 11,097,915 -0.06(-0.06%)
Jan 18, 2011 96.09 96.63 96.07 96.47 5,717,972 +0.44(+0.46%)
Jan 14, 2011 95.37 96.10 95.31 96.03 7,213,814 +0.40(+0.42%)
Jan 13, 2011 95.77 95.78 95.32 95.63 7,422,843 -0.16(-0.17%)
Jan 12, 2011 95.59 96.00 95.48 95.79 6,441,142 +0.69(+0.73%)
Jan 11, 2011 95.17 95.35 94.79 95.10 6,277,901 +0.29(+0.30%)
Jan 10, 2011 94.78 94.93 94.29 94.82 7,543,222 -0.30(-0.32%)
Jan 07, 2011 95.39 95.55 94.51 95.12 11,337,034 -0.17(-0.18%)
Jan 06, 2011 95.58 95.62 95.06 95.29 8,776,777 -0.21(-0.22%)
Jan 05, 2011 95.03 95.62 94.90 95.50 9,274,582 +0.33(+0.34%)
Jan 04, 2011 95.23 95.25 94.74 95.17 11,980,311 +0.19(+0.20%)
Jan 03, 2011 94.99 95.35 94.95 94.99 11,163,251 +0.64(+0.67%)
Dec 31, 2010 94.10 94.43 93.87 94.35 4,566,160 +0.15(+0.16%)
Dec 30, 2010 94.27 94.42 94.05 94.20 8,087,443 -0.16(-0.17%)
Dec 29, 2010 94.42 94.64 94.34 94.37 8,115,345 -0.11(-0.12%)
Dec 28, 2010 94.46 94.55 94.11 94.48 5,807,056 +0.20(+0.22%)
Dec 27, 2010 94.13 94.36 93.96 94.28 5,071,992 -0.16(-0.16%)
Dec 23, 2010 94.25 94.48 94.16 94.43 4,385,961 +0.12(+0.13%)
Dec 22, 2010 94.12 94.37 94.04 94.31 4,273,713 +0.22(+0.23%)
Dec 21, 2010 93.93 94.21 93.83 94.09 5,863,373 +0.46(+0.49%)
Dec 20, 2010 93.95 93.96 93.33 93.63 8,262,690 -0.16(-0.17%)
Dec 17, 2010 93.78 93.83 93.41 93.80 5,664,915 -0.24(-0.25%)
Dec 16, 2010 93.83 94.15 93.36 94.03 9,938,519 +0.29(+0.30%)
Dec 15, 2010 93.76 94.20 93.58 93.75 7,170,743 -0.10(-0.10%)
Dec 14, 2010 93.53 94.15 93.50 93.84 6,388,065 +0.42(+0.45%)
Dec 13, 2010 93.57 93.86 93.37 93.42 5,837,470 +0.16(+0.18%)
Dec 10, 2010 93.10 93.30 92.83 93.26 10,166,808 +0.30(+0.32%)
Dec 09, 2010 93.31 93.34 92.62 92.95 6,414,976 +0.02(+0.03%)
Dec 08, 2010 92.78 93.09 92.57 92.93 7,970,389 +0.13(+0.14%)
Dec 07, 2010 93.53 93.60 92.75 92.80 9,335,216 -0.01(-0.01%)
Dec 06, 2010 92.84 93.06 92.72 92.81 7,519,691 -0.16(-0.18%)
Dec 03, 2010 92.48 93.04 92.46 92.97 5,580,967 +0.16(+0.18%)
Dec 02, 2010 92.02 92.91 92.00 92.81 7,535,326 +0.87(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.