|
SPDR Dow Jones In - [Ticker: DIA] | | Last Trade | 253.91 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | +0.32 (+1.00%) | Open | 253.10 | High | 254.04 | Low | 252.83 | Volume | 1,388,969 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 234.30 x 500 - 234.31 x 200 | Former Close | 253.59 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | 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 2024-04-27 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,278,800 | 116.03 | 116.03 | 113.00 | 113.50 | 00:00:00 | 2000-01-04 | 1,535,700 | 112.28 | 112.97 | 109.77 | 109.77 | 00:00:00 | 2000-01-05 | 2,007,000 | 110.00 | 112.37 | 109.03 | 111.19 | 00:00:00 | 2000-01-06 | 2,639,500 | 111.41 | 113.17 | 111.19 | 111.75 | 00:00:00 | 2000-01-07 | 3,767,400 | 113.31 | 115.56 | 113.22 | 115.50 | 00:00:00 | 2000-01-10 | 762,900 | 116.81 | 116.81 | 115.44 | 116.00 | 00:00:00 | 2000-01-11 | 1,658,700 | 115.16 | 116.75 | 115.02 | 115.14 | 00:00:00 | 2000-01-12 | 813,300 | 115.50 | 116.19 | 115.16 | 115.44 | 00:00:00 | 2000-01-13 | 1,192,200 | 116.02 | 116.62 | 115.22 | 115.87 | 00:00:00 | 2000-01-14 | 1,935,500 | 117.47 | 117.50 | 116.12 | 117.50 | 00:00:00 | 2000-01-18 | 656,500 | 116.44 | 116.87 | 115.50 | 115.72 | 00:00:00 | 2000-01-19 | 1,003,400 | 115.62 | 115.80 | 114.59 | 115.56 | 00:00:00 | 2000-01-20 | 887,000 | 115.94 | 115.97 | 112.66 | 113.73 | 00:00:00 | 2000-01-21 | 783,200 | 114.19 | 114.19 | 112.31 | 112.81 | 00:00:00 | 2000-01-24 | 2,066,100 | 113.25 | 113.62 | 109.06 | 110.00 | 00:00:00 | 2000-01-25 | 1,728,200 | 110.59 | 110.87 | 108.75 | 110.34 | 00:00:00 | 2000-01-26 | 1,001,400 | 110.22 | 111.37 | 110.12 | 110.47 | 00:00:00 | 2000-01-27 | 853,900 | 111.12 | 111.61 | 109.19 | 110.47 | 00:00:00 | 2000-01-28 | 1,253,300 | 109.84 | 110.06 | 107.14 | 107.41 | 00:00:00 | 2000-01-31 | 996,600 | 107.14 | 109.62 | 107.00 | 109.50 | 00:00:00 | 2000-02-01 | 786,500 | 109.56 | 110.72 | 109.03 | 110.28 | 00:00:00 | 2000-02-02 | 618,100 | 110.37 | 111.19 | 109.66 | 109.69 | 00:00:00 | 2000-02-03 | 863,300 | 110.62 | 110.66 | 108.22 | 110.50 | 00:00:00 | 2000-02-04 | 474,000 | 110.44 | 110.97 | 109.34 | 109.75 | 00:00:00 | 2000-02-07 | 718,900 | 109.16 | 109.47 | 108.37 | 108.75 | 00:00:00 | 2000-02-08 | 993,100 | 109.91 | 110.34 | 109.12 | 109.31 | 00:00:00 | 2000-02-09 | 819,900 | 109.19 | 109.37 | 106.78 | 106.91 | 00:00:00 | 2000-02-10 | 1,263,500 | 107.27 | 107.59 | 106.02 | 107.00 | 00:00:00 | 2000-02-11 | 2,148,400 | 106.56 | 106.56 | 103.62 | 104.50 | 00:00:00 | 2000-02-14 | 1,300,800 | 105.00 | 105.59 | 104.56 | 105.50 | 00:00:00 | 2000-02-15 | 1,360,000 | 105.59 | 107.87 | 105.02 | 107.44 | 00:00:00 | 2000-02-16 | 725,800 | 106.87 | 107.69 | 105.75 | 105.81 | 00:00:00 | 2000-02-17 | 1,164,100 | 106.78 | 106.86 | 104.66 | 104.78 | 00:00:00 | 2000-02-18 | 1,526,700 | 105.00 | 105.00 | 102.00 | 102.25 | 00:00:00 | 2000-02-22 | 1,518,800 | 102.87 | 103.47 | 101.00 | 102.81 | 00:00:00 | 2000-02-23 | 1,558,900 | 102.97 | 103.50 | 101.62 | 102.25 | 00:00:00 | 2000-02-24 | 4,518,700 | 102.56 | 102.69 | 99.56 | 102.00 | 00:00:00 | 2000-02-25 | 3,316,900 | 100.59 | 101.47 | 98.19 | 98.56 | 00:00:00 | 2000-02-28 | 3,068,300 | 99.19 | 101.62 | 98.25 | 100.14 | 00:00:00 | 2000-02-29 | 1,205,000 | 101.19 | 102.12 | 100.44 | 101.56 | 00:00:00 | 2000-03-01 | 1,136,200 | 101.78 | 102.78 | 100.69 | 101.62 | 00:00:00 | 2000-03-02 | 576,000 | 101.47 | 102.25 | 101.00 | 101.69 | 00:00:00 | 2000-03-03 | 1,678,200 | 103.34 | 104.55 | 103.00 | 103.87 | 00:00:00 | 2000-03-06 | 1,220,500 | 103.81 | 103.98 | 101.14 | 101.72 | 00:00:00 | 2000-03-07 | 3,745,500 | 101.47 | 101.53 | 97.53 | 98.00 | 00:00:00 | 2000-03-08 | 2,618,900 | 98.75 | 99.37 | 97.16 | 98.47 | 00:00:00 | 2000-03-09 | 1,715,100 | 98.84 | 100.44 | 97.31 | 100.33 | 00:00:00 | 2000-03-10 | 1,352,600 | 99.91 | 101.06 | 98.97 | 99.56 | 00:00:00 | 2000-03-13 | 1,506,500 | 96.84 | 100.19 | 96.84 | 99.62 | 00:00:00 | 2000-03-14 | 854,300 | 100.31 | 100.69 | 98.00 | 98.47 | 00:00:00 | 2000-03-15 | 2,040,200 | 98.62 | 101.98 | 97.66 | 101.62 | 00:00:00 | 2000-03-16 | 4,857,700 | 102.56 | 106.87 | 102.41 | 106.78 | 00:00:00 | 2000-03-17 | 3,710,500 | 106.00 | 107.72 | 105.67 | 106.12 | 00:00:00 | 2000-03-20 | 1,812,000 | 106.28 | 107.34 | 105.89 | 106.81 | 00:00:00 | 2000-03-21 | 2,310,300 | 106.56 | 109.19 | 105.94 | 109.12 | 00:00:00 | 2000-03-22 | 2,434,800 | 109.16 | 109.25 | 107.81 | 108.58 | 00:00:00 | 2000-03-23 | 1,894,400 | 108.37 | 111.50 | 108.25 | 111.12 | 00:00:00 | 2000-03-24 | 1,903,400 | 110.53 | 112.47 | 110.28 | 111.12 | 00:00:00 | 2000-03-27 | 1,431,300 | 111.34 | 111.91 | 109.69 | 109.81 | 00:00:00 | 2000-03-28 | 1,575,100 | 109.12 | 110.98 | 109.12 | 109.37 | 00:00:00 | 2000-03-29 | 1,426,600 | 109.84 | 111.22 | 108.94 | 110.75 | 00:00:00 | 2000-03-30 | 3,573,300 | 109.87 | 111.50 | 108.87 | 110.06 | 00:00:00 | 2000-03-31 | 1,103,400 | 110.80 | 111.25 | 109.06 | 109.44 | 00:00:00 | 2000-04-03 | 1,411,100 | 109.31 | 112.69 | 109.12 | 112.69 | 00:00:00 | 2000-04-04 | 6,635,600 | 112.56 | 114.34 | 106.34 | 111.69 | 00:00:00 | 2000-04-05 | 3,400,700 | 110.31 | 112.31 | 109.89 | 110.37 | 00:00:00 | 2000-04-06 | 2,279,700 | 111.37 | 112.22 | 110.37 | 111.42 | 00:00:00 | 2000-04-07 | 1,027,100 | 111.97 | 111.98 | 110.56 | 110.91 | 00:00:00 | 2000-04-10 | 1,833,500 | 111.22 | 112.98 | 110.91 | 112.06 | 00:00:00 | 2000-04-11 | 3,624,800 | 112.25 | 113.73 | 110.84 | 113.25 | 00:00:00 | 2000-04-12 | 3,620,700 | 113.87 | 114.53 | 110.50 | 110.52 | 00:00:00 | 2000-04-13 | 4,333,100 | 111.36 | 111.56 | 108.75 | 109.03 | 00:00:00 | 2000-04-14 | 4,518,600 | 107.44 | 108.25 | 101.52 | 102.52 | 00:00:00 | 2000-04-17 | 5,978,400 | 102.87 | 106.03 | 102.25 | 106.00 | 00:00:00 | 2000-04-18 | 1,576,900 | 106.47 | 107.78 | 105.89 | 107.06 | 00:00:00 | 2000-04-19 | 1,536,500 | 107.44 | 108.06 | 106.33 | 106.81 | 00:00:00 | 2000-04-20 | 1,886,300 | 107.06 | 108.78 | 106.84 | 108.78 | 00:00:00 | 2000-04-24 | 1,714,200 | 107.00 | 109.25 | 106.75 | 108.87 | 00:00:00 | 2000-04-25 | 2,798,800 | 109.72 | 111.62 | 108.78 | 111.28 | 00:00:00 | 2000-04-26 | 2,051,700 | 111.56 | 111.56 | 108.94 | 109.00 | 00:00:00 | 2000-04-27 | 1,656,700 | 107.09 | 109.50 | 107.09 | 108.37 | 00:00:00 | 2000-04-28 | 1,166,000 | 109.37 | 109.50 | 107.00 | 107.56 | 00:00:00 | 2000-05-01 | 1,385,800 | 107.97 | 109.34 | 107.16 | 108.12 | 00:00:00 | 2000-05-02 | 705,000 | 107.50 | 108.23 | 106.81 | 107.06 | 00:00:00 | 2000-05-03 | 2,333,500 | 106.52 | 106.72 | 103.75 | 104.81 | 00:00:00 | 2000-05-04 | 1,154,900 | 105.28 | 105.28 | 103.78 | 104.31 | 00:00:00 | 2000-05-05 | 1,352,100 | 103.31 | 105.89 | 103.31 | 105.84 | 00:00:00 | 2000-05-08 | 665,500 | 105.27 | 106.37 | 105.00 | 105.94 | 00:00:00 | 2000-05-09 | 1,194,600 | 106.06 | 106.94 | 105.00 | 105.37 | 00:00:00 | 2000-05-10 | 1,832,600 | 104.53 | 105.09 | 102.62 | 103.31 | 00:00:00 | 2000-05-11 | 1,342,700 | 104.00 | 105.91 | 103.87 | 105.75 | 00:00:00 | 2000-05-12 | 999,400 | 106.00 | 106.78 | 105.75 | 106.25 | 00:00:00 | 2000-05-15 | 721,400 | 106.47 | 108.25 | 106.06 | 108.20 | 00:00:00 | 2000-05-16 | 1,155,300 | 108.87 | 109.78 | 108.19 | 109.31 | 00:00:00 | 2000-05-17 | 896,000 | 108.31 | 108.69 | 107.56 | 107.75 | 00:00:00 | 2000-05-18 | 931,300 | 108.02 | 108.81 | 107.41 | 107.44 | 00:00:00 | 2000-05-19 | 1,394,200 | 106.56 | 107.03 | 105.52 | 106.56 | 00:00:00 | 2000-05-22 | 1,233,400 | 106.12 | 106.34 | 103.62 | 105.53 | 00:00:00 | 2000-05-23 | 715,700 | 105.59 | 105.69 | 104.02 | 104.44 | 00:00:00 | 2000-05-24 | 1,256,700 | 104.73 | 105.69 | 103.47 | 105.44 | 00:00:00 | 2000-05-25 | 1,199,600 | 105.72 | 105.81 | 102.56 | 103.50 | 00:00:00 | 2000-05-26 | 918,800 | 103.47 | 103.98 | 102.53 | 103.12 | 00:00:00 | 2000-05-30 | 822,500 | 104.12 | 105.50 | 103.53 | 105.44 | 00:00:00 | 2000-05-31 | 476,100 | 105.03 | 106.09 | 105.00 | 105.31 | 00:00:00 | 2000-06-01 | 791,900 | 105.98 | 107.00 | 105.34 | 106.50 | 00:00:00 | 2000-06-02 | 751,000 | 108.75 | 108.97 | 107.52 | 107.52 | 00:00:00 | 2000-06-05 | 750,600 | 107.37 | 108.73 | 107.37 | 108.25 | 00:00:00 | 2000-06-06 | 392,700 | 107.50 | 107.98 | 107.06 | 107.64 | 00:00:00 | 2000-06-07 | 895,300 | 107.37 | 108.69 | 107.03 | 108.34 | 00:00:00 | 2000-06-08 | 847,900 | 107.72 | 107.72 | 106.37 | 106.78 | 00:00:00 | 2000-06-09 | 818,500 | 107.72 | 107.72 | 105.89 | 106.27 | 00:00:00 | 2000-06-12 | 429,700 | 106.64 | 106.69 | 105.66 | 105.72 | 00:00:00 | 2000-06-13 | 954,000 | 105.19 | 106.70 | 104.87 | 106.50 | 00:00:00 | 2000-06-14 | 614,900 | 106.92 | 107.48 | 106.41 | 107.25 | 00:00:00 | 2000-06-15 | 647,700 | 107.12 | 107.75 | 106.64 | 106.84 | 00:00:00 | 2000-06-16 | 3,000,700 | 107.05 | 107.16 | 104.52 | 104.52 | 00:00:00 | 2000-06-19 | 930,300 | 104.77 | 106.06 | 104.33 | 105.59 | 00:00:00 | 2000-06-20 | 1,360,800 | 105.41 | 105.44 | 104.06 | 104.75 | 00:00:00 | 2000-06-21 | 599,800 | 104.31 | 105.25 | 104.14 | 104.94 | 00:00:00 | 2000-06-22 | 888,200 | 104.59 | 105.03 | 103.37 | 104.00 | 00:00:00 | 2000-06-23 | 726,800 | 104.22 | 104.98 | 103.78 | 104.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|