|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 9,166,100 | 103.20 | 105.17 | 103.12 | 104.81 | 00:00:00 | 2004-04-23 | 4,820,600 | 104.75 | 105.01 | 104.28 | 104.92 | 00:00:00 | 2004-04-26 | 3,700,700 | 104.93 | 105.34 | 104.36 | 104.95 | 00:00:00 | 2004-04-27 | 5,690,900 | 104.92 | 105.59 | 104.75 | 105.06 | 00:00:00 | 2004-04-28 | 8,846,500 | 104.75 | 104.75 | 103.50 | 103.77 | 00:00:00 | 2004-04-29 | 11,963,400 | 103.82 | 104.27 | 102.35 | 103.06 | 00:00:00 | 2004-04-30 | 6,158,900 | 103.30 | 103.55 | 102.35 | 102.35 | 00:00:00 | 2004-05-03 | 6,128,000 | 102.67 | 103.52 | 102.66 | 103.30 | 00:00:00 | 2004-05-04 | 7,694,500 | 103.36 | 104.14 | 102.88 | 103.13 | 00:00:00 | 2004-05-05 | 3,496,600 | 103.45 | 103.72 | 103.11 | 103.46 | 00:00:00 | 2004-05-06 | 9,045,900 | 102.82 | 103.18 | 101.91 | 102.60 | 00:00:00 | 2004-05-07 | 8,867,700 | 102.07 | 103.03 | 101.15 | 101.15 | 00:00:00 | 2004-05-10 | 17,582,000 | 100.61 | 101.00 | 99.52 | 99.91 | 00:00:00 | 2004-05-11 | 8,772,500 | 100.46 | 100.65 | 100.00 | 100.24 | 00:00:00 | 2004-05-12 | 16,597,400 | 100.12 | 101.04 | 98.81 | 100.99 | 00:00:00 | 2004-05-13 | 10,827,100 | 100.32 | 101.08 | 99.99 | 100.23 | 00:00:00 | 2004-05-14 | 8,797,800 | 100.20 | 101.00 | 99.72 | 100.45 | 00:00:00 | 2004-05-17 | 6,814,900 | 99.50 | 99.97 | 98.99 | 99.56 | 00:00:00 | 2004-05-18 | 6,481,600 | 99.85 | 100.24 | 99.60 | 99.97 | 00:00:00 | 2004-05-19 | 8,893,400 | 100.82 | 101.40 | 99.65 | 99.70 | 00:00:00 | 2004-05-20 | 8,190,900 | 99.88 | 100.15 | 99.42 | 100.02 | 00:00:00 | 2004-05-21 | 6,336,900 | 99.95 | 100.53 | 99.55 | 99.80 | 00:00:00 | 2004-05-24 | 6,829,100 | 100.42 | 100.63 | 99.42 | 99.86 | 00:00:00 | 2004-05-25 | 9,302,200 | 99.58 | 101.35 | 99.26 | 101.27 | 00:00:00 | 2004-05-26 | 6,353,700 | 101.00 | 101.45 | 100.86 | 101.35 | 00:00:00 | 2004-05-27 | 5,972,800 | 101.70 | 102.37 | 101.68 | 102.30 | 00:00:00 | 2004-05-28 | 4,535,500 | 102.21 | 102.30 | 101.84 | 102.18 | 00:00:00 | 2004-06-01 | 5,099,400 | 101.91 | 102.27 | 101.46 | 102.16 | 00:00:00 | 2004-06-02 | 5,817,300 | 102.40 | 103.06 | 102.09 | 102.84 | 00:00:00 | 2004-06-03 | 7,500,200 | 102.49 | 102.99 | 101.97 | 102.13 | 00:00:00 | 2004-06-04 | 4,636,700 | 102.76 | 103.20 | 102.41 | 102.66 | 00:00:00 | 2004-06-07 | 5,772,300 | 103.17 | 104.09 | 103.12 | 103.98 | 00:00:00 | 2004-06-08 | 5,393,400 | 103.73 | 104.49 | 103.67 | 104.47 | 00:00:00 | 2004-06-09 | 5,151,600 | 104.10 | 104.40 | 103.77 | 103.95 | 00:00:00 | 2004-06-10 | 3,496,100 | 104.10 | 104.25 | 103.94 | 104.25 | 00:00:00 | 2004-06-14 | 4,341,700 | 103.97 | 103.97 | 103.30 | 103.60 | 00:00:00 | 2004-06-15 | 7,290,000 | 104.23 | 104.51 | 103.65 | 104.11 | 00:00:00 | 2004-06-16 | 3,838,200 | 104.13 | 104.15 | 103.76 | 103.99 | 00:00:00 | 2004-06-17 | 2,779,500 | 103.85 | 104.13 | 103.59 | 103.95 | 00:00:00 | 2004-06-18 | 3,919,400 | 103.85 | 104.53 | 103.76 | 104.22 | 00:00:00 | 2004-06-21 | 4,152,200 | 104.25 | 104.55 | 103.75 | 103.81 | 00:00:00 | 2004-06-22 | 4,098,600 | 103.75 | 104.21 | 103.17 | 104.17 | 00:00:00 | 2004-06-23 | 4,784,400 | 103.97 | 105.03 | 103.73 | 104.93 | 00:00:00 | 2004-06-24 | 4,658,200 | 104.78 | 105.05 | 104.47 | 104.61 | 00:00:00 | 2004-06-25 | 3,581,100 | 104.54 | 104.99 | 103.92 | 104.05 | 00:00:00 | 2004-06-28 | 6,769,100 | 104.57 | 104.79 | 103.50 | 103.62 | 00:00:00 | 2004-06-29 | 5,171,000 | 103.70 | 104.45 | 103.57 | 104.30 | 00:00:00 | 2004-06-30 | 6,940,800 | 104.30 | 104.89 | 103.89 | 104.63 | 00:00:00 | 2004-07-01 | 10,590,600 | 104.48 | 104.65 | 102.94 | 103.26 | 00:00:00 | 2004-07-02 | 4,276,300 | 103.39 | 103.49 | 102.80 | 103.03 | 00:00:00 | 2004-07-06 | 6,318,600 | 102.71 | 102.91 | 102.06 | 102.34 | 00:00:00 | 2004-07-07 | 5,597,800 | 102.22 | 102.92 | 102.22 | 102.60 | 00:00:00 | 2004-07-08 | 8,076,400 | 102.36 | 102.90 | 101.86 | 102.07 | 00:00:00 | 2004-07-09 | 3,660,200 | 102.32 | 102.62 | 102.10 | 102.37 | 00:00:00 | 2004-07-12 | 5,886,500 | 102.30 | 102.79 | 101.80 | 102.57 | 00:00:00 | 2004-07-13 | 3,267,000 | 102.75 | 102.80 | 102.37 | 102.57 | 00:00:00 | 2004-07-14 | 7,294,700 | 102.14 | 103.09 | 101.92 | 102.28 | 00:00:00 | 2004-07-15 | 4,528,300 | 102.48 | 102.54 | 101.57 | 101.61 | 00:00:00 | 2004-07-16 | 5,944,900 | 102.43 | 102.49 | 101.46 | 101.70 | 00:00:00 | 2004-07-19 | 9,645,400 | 101.61 | 101.69 | 100.78 | 100.95 | 00:00:00 | 2004-07-20 | 5,270,600 | 101.17 | 102.15 | 100.86 | 101.90 | 00:00:00 | 2004-07-21 | 9,341,600 | 102.15 | 102.55 | 100.36 | 100.40 | 00:00:00 | 2004-07-22 | 11,667,800 | 100.17 | 100.97 | 99.63 | 100.52 | 00:00:00 | 2004-07-23 | 6,837,100 | 100.32 | 100.33 | 99.50 | 99.82 | 00:00:00 | 2004-07-26 | 8,701,800 | 100.07 | 100.25 | 99.31 | 99.78 | 00:00:00 | 2004-07-27 | 7,015,800 | 100.05 | 101.21 | 99.98 | 100.95 | 00:00:00 | 2004-07-28 | 9,645,100 | 100.79 | 101.69 | 100.07 | 101.38 | 00:00:00 | 2004-07-29 | 7,651,300 | 101.73 | 101.89 | 101.05 | 101.54 | 00:00:00 | 2004-07-30 | 3,943,800 | 101.40 | 101.80 | 101.06 | 101.75 | 00:00:00 | 2004-08-02 | 6,024,000 | 101.28 | 102.23 | 101.16 | 101.94 | 00:00:00 | 2004-08-03 | 5,626,400 | 101.78 | 101.94 | 101.16 | 101.25 | 00:00:00 | 2004-08-04 | 5,963,500 | 100.96 | 101.88 | 100.87 | 101.40 | 00:00:00 | 2004-08-05 | 8,179,900 | 101.50 | 101.50 | 99.65 | 99.72 | 00:00:00 | 2004-08-06 | 9,082,800 | 99.11 | 99.38 | 98.15 | 98.37 | 00:00:00 | 2004-08-09 | 5,095,100 | 98.43 | 98.84 | 98.31 | 98.42 | 00:00:00 | 2004-08-10 | 7,344,300 | 98.62 | 99.72 | 98.37 | 99.57 | 00:00:00 | 2004-08-11 | 6,687,400 | 99.18 | 99.86 | 98.72 | 99.71 | 00:00:00 | 2004-08-12 | 6,939,400 | 99.28 | 99.48 | 98.32 | 98.58 | 00:00:00 | 2004-08-13 | 4,192,700 | 98.70 | 98.90 | 98.17 | 98.70 | 00:00:00 | 2004-08-16 | 5,697,000 | 98.67 | 100.03 | 98.66 | 99.80 | 00:00:00 | 2004-08-17 | 5,946,900 | 100.20 | 100.59 | 99.86 | 100.25 | 00:00:00 | 2004-08-18 | 6,069,000 | 99.82 | 101.30 | 99.77 | 101.22 | 00:00:00 | 2004-08-19 | 5,510,900 | 101.01 | 101.18 | 100.32 | 100.85 | 00:00:00 | 2004-08-20 | 5,462,800 | 100.39 | 101.44 | 100.31 | 101.25 | 00:00:00 | 2004-08-23 | 4,521,700 | 101.27 | 101.45 | 100.81 | 100.90 | 00:00:00 | 2004-08-24 | 3,746,000 | 101.33 | 101.57 | 100.73 | 101.22 | 00:00:00 | 2004-08-25 | 6,232,300 | 101.20 | 102.16 | 100.79 | 101.88 | 00:00:00 | 2004-08-26 | 4,238,800 | 101.85 | 102.08 | 101.68 | 101.87 | 00:00:00 | 2004-08-27 | 2,971,100 | 101.91 | 102.25 | 101.72 | 102.16 | 00:00:00 | 2004-08-30 | 4,482,800 | 101.94 | 102.09 | 101.31 | 101.41 | 00:00:00 | 2004-08-31 | 5,158,700 | 101.45 | 101.91 | 100.90 | 101.89 | 00:00:00 | 2004-09-01 | 4,624,300 | 101.74 | 102.26 | 101.22 | 101.88 | 00:00:00 | 2004-09-02 | 4,906,000 | 101.85 | 103.24 | 101.82 | 103.04 | 00:00:00 | 2004-09-03 | 5,160,900 | 103.00 | 103.39 | 102.81 | 102.86 | 00:00:00 | 2004-09-07 | 4,500,100 | 103.25 | 103.82 | 103.12 | 103.64 | 00:00:00 | 2004-09-08 | 5,085,900 | 103.45 | 103.77 | 103.22 | 103.49 | 00:00:00 | 2004-09-09 | 5,990,800 | 103.37 | 103.57 | 102.87 | 103.00 | 00:00:00 | 2004-09-10 | 3,670,200 | 103.00 | 103.38 | 102.56 | 103.23 | 00:00:00 | 2004-09-13 | 4,570,500 | 103.46 | 103.72 | 103.18 | 103.50 | 00:00:00 | 2004-09-14 | 3,690,100 | 103.36 | 103.63 | 103.25 | 103.50 | 00:00:00 | 2004-09-15 | 6,374,500 | 103.15 | 103.20 | 102.52 | 102.54 | 00:00:00 | 2004-09-16 | 5,572,200 | 102.67 | 103.10 | 102.58 | 102.75 | 00:00:00 | 2004-09-17 | 4,894,400 | 102.87 | 103.30 | 102.69 | 103.01 | 00:00:00 | 2004-09-20 | 6,733,300 | 102.56 | 102.70 | 102.01 | 102.15 | 00:00:00 | 2004-09-21 | 6,604,900 | 102.39 | 102.88 | 102.14 | 102.37 | 00:00:00 | 2004-09-22 | 8,852,700 | 101.96 | 102.00 | 101.08 | 101.10 | 00:00:00 | 2004-09-23 | 7,438,900 | 101.18 | 101.22 | 100.40 | 100.45 | 00:00:00 | 2004-09-24 | 5,528,200 | 100.49 | 100.94 | 100.49 | 100.72 | 00:00:00 | 2004-09-27 | 5,243,000 | 100.38 | 100.58 | 100.00 | 100.16 | 00:00:00 | 2004-09-28 | 8,556,800 | 100.25 | 101.15 | 99.91 | 100.89 | 00:00:00 | 2004-09-29 | 7,240,800 | 100.77 | 101.49 | 100.62 | 101.47 | 00:00:00 | 2004-09-30 | 6,375,100 | 100.72 | 101.07 | 100.55 | 100.87 | 00:00:00 | 2004-10-01 | 7,370,500 | 101.34 | 102.19 | 101.22 | 102.16 | 00:00:00 | 2004-10-04 | 5,422,400 | 102.65 | 102.88 | 102.26 | 102.31 | 00:00:00 | 2004-10-05 | 5,210,500 | 102.32 | 102.37 | 101.73 | 102.04 | 00:00:00 | 2004-10-06 | 5,244,700 | 101.91 | 102.65 | 101.79 | 102.64 | 00:00:00 | 2004-10-07 | 6,821,900 | 102.41 | 102.43 | 101.43 | 101.44 | 00:00:00 | 2004-10-08 | 7,265,900 | 101.20 | 101.73 | 100.59 | 100.70 | 00:00:00 | 2004-10-11 | 3,549,500 | 100.96 | 101.25 | 100.91 | 101.14 | 00:00:00 | 2004-10-12 | 5,207,100 | 100.60 | 101.25 | 100.36 | 101.05 | 00:00:00 | 2004-10-13 | 7,916,000 | 101.43 | 101.47 | 99.77 | 100.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|