Bookmark and Share

Last Minute: "Air display wows crowd at Cleethorpes Armed Forces Weekend 2022 - live Saturday updates - Grimsby Live" Sat, 25 Jun 2022 13:29:07 GMT    "Striking RMT union?s Mick Lynch tells Grant Shapps to ?get on with his job? - The Guardian" Sat, 25 Jun 2022 14:04:00 GMT    "Black schoolboy, 14, handcuffed and forced to ground in mistaken stop and search - ITV News" Sat, 25 Jun 2022 07:44:27 GMT    "Teenage boy found unconscious and seriously injured in Chorley street - Lancs Live" Sat, 25 Jun 2022 11:38:04 GMT    "Rail strikes: RMT union 'won't hesitate' to take further industrial action as third walkout causes weekend disruption - Sky News" Sat, 25 Jun 2022 11:03:45 GMT    "Norway attack: Mass shooting suspect 'radicalised Islamist' - as terror threat raised to highest level - Sky News" Sat, 25 Jun 2022 12:20:13 GMT   "Boris Johnson says speculation over his future is driving British people ?nuts? - The Guardian" Sat, 25 Jun 2022 14:18:00 GMT    "World leaders condemn US abortion ruling as ?backwards step? - The Guardian" Sat, 25 Jun 2022 09:43:00 GMT    "School friends carry coffin of 13-year-old killed in River Taff tragedy as he is laid to rest - Wales Online" Sat, 25 Jun 2022 12:17:40 GMT    "Protests follow US Supreme Court's move to overturn abortion protection as clinics begin to close - Sky News" Sat, 25 Jun 2022 04:43:46 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.32 (+1.00%) SPDR Dow Jones In - [Ticker: DIA]Chart SPDR Dow Jones In  News SPDR Dow Jones In  Download Historical Prices for Metastock SPDR Dow Jones In and Others  Technical Analysis SPDR Dow Jones In  
Last Trade253.91Last Trade Time2018-11-30 - 00:00:00
Variation+0.32 (+1.00%)Open253.10
High254.04Low252.83
Volume1,388,969Average Volume (3m)0
YieldBid / Ask234.30 x 500 - 234.31 x 200
Former Close253.5952 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
DIA quotes from 2000-01-01 to 2022-06-25
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-031,278,800116.03116.03113.00113.5000:00:00
2000-01-041,535,700112.28112.97109.77109.7700:00:00
2000-01-052,007,000110.00112.37109.03111.1900:00:00
2000-01-062,639,500111.41113.17111.19111.7500:00:00
2000-01-073,767,400113.31115.56113.22115.5000:00:00
2000-01-10762,900116.81116.81115.44116.0000:00:00
2000-01-111,658,700115.16116.75115.02115.1400:00:00
2000-01-12813,300115.50116.19115.16115.4400:00:00
2000-01-131,192,200116.02116.62115.22115.8700:00:00
2000-01-141,935,500117.47117.50116.12117.5000:00:00
2000-01-18656,500116.44116.87115.50115.7200:00:00
2000-01-191,003,400115.62115.80114.59115.5600:00:00
2000-01-20887,000115.94115.97112.66113.7300:00:00
2000-01-21783,200114.19114.19112.31112.8100:00:00
2000-01-242,066,100113.25113.62109.06110.0000:00:00
2000-01-251,728,200110.59110.87108.75110.3400:00:00
2000-01-261,001,400110.22111.37110.12110.4700:00:00
2000-01-27853,900111.12111.61109.19110.4700:00:00
2000-01-281,253,300109.84110.06107.14107.4100:00:00
2000-01-31996,600107.14109.62107.00109.5000:00:00
2000-02-01786,500109.56110.72109.03110.2800:00:00
2000-02-02618,100110.37111.19109.66109.6900:00:00
2000-02-03863,300110.62110.66108.22110.5000:00:00
2000-02-04474,000110.44110.97109.34109.7500:00:00
2000-02-07718,900109.16109.47108.37108.7500:00:00
2000-02-08993,100109.91110.34109.12109.3100:00:00
2000-02-09819,900109.19109.37106.78106.9100:00:00
2000-02-101,263,500107.27107.59106.02107.0000:00:00
2000-02-112,148,400106.56106.56103.62104.5000:00:00
2000-02-141,300,800105.00105.59104.56105.5000:00:00
2000-02-151,360,000105.59107.87105.02107.4400:00:00
2000-02-16725,800106.87107.69105.75105.8100:00:00
2000-02-171,164,100106.78106.86104.66104.7800:00:00
2000-02-181,526,700105.00105.00102.00102.2500:00:00
2000-02-221,518,800102.87103.47101.00102.8100:00:00
2000-02-231,558,900102.97103.50101.62102.2500:00:00
2000-02-244,518,700102.56102.6999.56102.0000:00:00
2000-02-253,316,900100.59101.4798.1998.5600:00:00
2000-02-283,068,30099.19101.6298.25100.1400:00:00
2000-02-291,205,000101.19102.12100.44101.5600:00:00
2000-03-011,136,200101.78102.78100.69101.6200:00:00
2000-03-02576,000101.47102.25101.00101.6900:00:00
2000-03-031,678,200103.34104.55103.00103.8700:00:00
2000-03-061,220,500103.81103.98101.14101.7200:00:00
2000-03-073,745,500101.47101.5397.5398.0000:00:00
2000-03-082,618,90098.7599.3797.1698.4700:00:00
2000-03-091,715,10098.84100.4497.31100.3300:00:00
2000-03-101,352,60099.91101.0698.9799.5600:00:00
2000-03-131,506,50096.84100.1996.8499.6200:00:00
2000-03-14854,300100.31100.6998.0098.4700:00:00
2000-03-152,040,20098.62101.9897.66101.6200:00:00
2000-03-164,857,700102.56106.87102.41106.7800:00:00
2000-03-173,710,500106.00107.72105.67106.1200:00:00
2000-03-201,812,000106.28107.34105.89106.8100:00:00
2000-03-212,310,300106.56109.19105.94109.1200:00:00
2000-03-222,434,800109.16109.25107.81108.5800:00:00
2000-03-231,894,400108.37111.50108.25111.1200:00:00
2000-03-241,903,400110.53112.47110.28111.1200:00:00
2000-03-271,431,300111.34111.91109.69109.8100:00:00
2000-03-281,575,100109.12110.98109.12109.3700:00:00
2000-03-291,426,600109.84111.22108.94110.7500:00:00
2000-03-303,573,300109.87111.50108.87110.0600:00:00
2000-03-311,103,400110.80111.25109.06109.4400:00:00
2000-04-031,411,100109.31112.69109.12112.6900:00:00
2000-04-046,635,600112.56114.34106.34111.6900:00:00
2000-04-053,400,700110.31112.31109.89110.3700:00:00
2000-04-062,279,700111.37112.22110.37111.4200:00:00
2000-04-071,027,100111.97111.98110.56110.9100:00:00
2000-04-101,833,500111.22112.98110.91112.0600:00:00
2000-04-113,624,800112.25113.73110.84113.2500:00:00
2000-04-123,620,700113.87114.53110.50110.5200:00:00
2000-04-134,333,100111.36111.56108.75109.0300:00:00
2000-04-144,518,600107.44108.25101.52102.5200:00:00
2000-04-175,978,400102.87106.03102.25106.0000:00:00
2000-04-181,576,900106.47107.78105.89107.0600:00:00
2000-04-191,536,500107.44108.06106.33106.8100:00:00
2000-04-201,886,300107.06108.78106.84108.7800:00:00
2000-04-241,714,200107.00109.25106.75108.8700:00:00
2000-04-252,798,800109.72111.62108.78111.2800:00:00
2000-04-262,051,700111.56111.56108.94109.0000:00:00
2000-04-271,656,700107.09109.50107.09108.3700:00:00
2000-04-281,166,000109.37109.50107.00107.5600:00:00
2000-05-011,385,800107.97109.34107.16108.1200:00:00
2000-05-02705,000107.50108.23106.81107.0600:00:00
2000-05-032,333,500106.52106.72103.75104.8100:00:00
2000-05-041,154,900105.28105.28103.78104.3100:00:00
2000-05-051,352,100103.31105.89103.31105.8400:00:00
2000-05-08665,500105.27106.37105.00105.9400:00:00
2000-05-091,194,600106.06106.94105.00105.3700:00:00
2000-05-101,832,600104.53105.09102.62103.3100:00:00
2000-05-111,342,700104.00105.91103.87105.7500:00:00
2000-05-12999,400106.00106.78105.75106.2500:00:00
2000-05-15721,400106.47108.25106.06108.2000:00:00
2000-05-161,155,300108.87109.78108.19109.3100:00:00
2000-05-17896,000108.31108.69107.56107.7500:00:00
2000-05-18931,300108.02108.81107.41107.4400:00:00
2000-05-191,394,200106.56107.03105.52106.5600:00:00
2000-05-221,233,400106.12106.34103.62105.5300:00:00
2000-05-23715,700105.59105.69104.02104.4400:00:00
2000-05-241,256,700104.73105.69103.47105.4400:00:00
2000-05-251,199,600105.72105.81102.56103.5000:00:00
2000-05-26918,800103.47103.98102.53103.1200:00:00
2000-05-30822,500104.12105.50103.53105.4400:00:00
2000-05-31476,100105.03106.09105.00105.3100:00:00
2000-06-01791,900105.98107.00105.34106.5000:00:00
2000-06-02751,000108.75108.97107.52107.5200:00:00
2000-06-05750,600107.37108.73107.37108.2500:00:00
2000-06-06392,700107.50107.98107.06107.6400:00:00
2000-06-07895,300107.37108.69107.03108.3400:00:00
2000-06-08847,900107.72107.72106.37106.7800:00:00
2000-06-09818,500107.72107.72105.89106.2700:00:00
2000-06-12429,700106.64106.69105.66105.7200:00:00
2000-06-13954,000105.19106.70104.87106.5000:00:00
2000-06-14614,900106.92107.48106.41107.2500:00:00
2000-06-15647,700107.12107.75106.64106.8400:00:00
2000-06-163,000,700107.05107.16104.52104.5200:00:00
2000-06-19930,300104.77106.06104.33105.5900:00:00
2000-06-201,360,800105.41105.44104.06104.7500:00:00
2000-06-21599,800104.31105.25104.14104.9400:00:00
2000-06-22888,200104.59105.03103.37104.0000:00:00
2000-06-23726,800104.22104.98103.78104.4400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2022 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources