Bookmark and Share

Last Minute:          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 2021-12-03
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources