|
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 2024-04-24 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 7,916,000 | 101.43 | 101.47 | 99.77 | 100.08 | 00:00:00 | 2004-10-14 | 8,125,100 | 100.14 | 100.24 | 99.00 | 99.18 | 00:00:00 | 2004-10-15 | 7,489,800 | 99.42 | 99.95 | 99.07 | 99.47 | 00:00:00 | 2004-10-18 | 9,897,800 | 99.04 | 99.80 | 98.75 | 99.63 | 00:00:00 | 2004-10-19 | 9,483,600 | 99.98 | 100.37 | 99.02 | 99.10 | 00:00:00 | 2004-10-20 | 9,636,600 | 98.92 | 99.09 | 98.20 | 98.89 | 00:00:00 | 2004-10-21 | 12,984,900 | 98.99 | 99.25 | 98.20 | 98.94 | 00:00:00 | 2004-10-22 | 10,885,700 | 98.94 | 99.04 | 97.67 | 97.76 | 00:00:00 | 2004-10-25 | 8,935,700 | 97.52 | 97.97 | 97.27 | 97.68 | 00:00:00 | 2004-10-26 | 8,281,200 | 97.96 | 99.10 | 97.67 | 99.08 | 00:00:00 | 2004-10-27 | 10,346,700 | 98.95 | 100.37 | 98.62 | 100.14 | 00:00:00 | 2004-10-28 | 7,890,500 | 100.02 | 100.65 | 99.73 | 100.27 | 00:00:00 | 2004-10-29 | 5,304,700 | 100.12 | 100.64 | 100.09 | 100.38 | 00:00:00 | 2004-11-01 | 6,267,300 | 100.49 | 100.97 | 100.30 | 100.71 | 00:00:00 | 2004-11-02 | 7,390,000 | 100.79 | 101.53 | 100.29 | 100.53 | 00:00:00 | 2004-11-03 | 10,058,100 | 101.93 | 102.37 | 101.14 | 101.71 | 00:00:00 | 2004-11-04 | 9,474,700 | 101.57 | 103.45 | 101.50 | 103.32 | 00:00:00 | 2004-11-05 | 8,309,800 | 103.71 | 104.43 | 103.50 | 104.22 | 00:00:00 | 2004-11-08 | 5,256,900 | 104.03 | 104.33 | 103.82 | 104.29 | 00:00:00 | 2004-11-09 | 6,609,300 | 104.18 | 104.58 | 103.97 | 104.21 | 00:00:00 | 2004-11-10 | 5,466,600 | 104.27 | 104.81 | 104.15 | 104.39 | 00:00:00 | 2004-11-11 | 4,604,100 | 104.49 | 105.26 | 104.42 | 105.09 | 00:00:00 | 2004-11-12 | 4,875,200 | 105.19 | 105.76 | 105.00 | 105.65 | 00:00:00 | 2004-11-15 | 4,601,700 | 105.54 | 105.84 | 105.40 | 105.73 | 00:00:00 | 2004-11-16 | 8,043,800 | 105.43 | 105.47 | 104.94 | 105.13 | 00:00:00 | 2004-11-17 | 6,900,900 | 105.62 | 106.26 | 105.35 | 105.90 | 00:00:00 | 2004-11-18 | 4,714,100 | 105.92 | 106.10 | 105.73 | 106.00 | 00:00:00 | 2004-11-19 | 6,968,500 | 105.66 | 105.70 | 104.29 | 104.57 | 00:00:00 | 2004-11-22 | 8,335,900 | 104.37 | 105.00 | 104.23 | 104.80 | 00:00:00 | 2004-11-23 | 7,527,500 | 104.83 | 105.03 | 104.26 | 104.99 | 00:00:00 | 2004-11-24 | 6,210,400 | 105.02 | 105.15 | 104.71 | 105.03 | 00:00:00 | 2004-11-26 | 1,807,300 | 105.09 | 105.35 | 104.90 | 104.92 | 00:00:00 | 2004-11-29 | 9,181,300 | 105.37 | 105.51 | 104.02 | 104.47 | 00:00:00 | 2004-11-30 | 7,401,100 | 104.60 | 104.76 | 104.19 | 104.33 | 00:00:00 | 2004-12-01 | 8,612,600 | 104.63 | 105.86 | 104.57 | 105.67 | 00:00:00 | 2004-12-02 | 8,250,700 | 105.45 | 106.27 | 105.36 | 105.84 | 00:00:00 | 2004-12-03 | 7,206,400 | 105.66 | 106.39 | 105.56 | 105.69 | 00:00:00 | 2004-12-06 | 3,494,200 | 105.68 | 105.73 | 105.24 | 105.35 | 00:00:00 | 2004-12-07 | 7,572,700 | 105.47 | 105.63 | 104.37 | 104.41 | 00:00:00 | 2004-12-08 | 7,090,100 | 104.57 | 105.06 | 104.42 | 105.01 | 00:00:00 | 2004-12-09 | 8,913,400 | 104.53 | 105.60 | 104.16 | 105.38 | 00:00:00 | 2004-12-10 | 5,999,500 | 105.19 | 105.75 | 105.11 | 105.50 | 00:00:00 | 2004-12-13 | 7,457,100 | 105.90 | 106.46 | 105.53 | 106.45 | 00:00:00 | 2004-12-14 | 5,822,400 | 106.24 | 106.95 | 106.20 | 106.76 | 00:00:00 | 2004-12-15 | 9,270,700 | 106.62 | 107.06 | 106.35 | 106.85 | 00:00:00 | 2004-12-16 | 8,572,800 | 106.83 | 107.29 | 106.62 | 107.16 | 00:00:00 | 2004-12-17 | 8,222,200 | 106.36 | 106.98 | 106.22 | 106.53 | 00:00:00 | 2004-12-20 | 6,136,000 | 106.76 | 107.15 | 106.35 | 106.62 | 00:00:00 | 2004-12-21 | 8,002,500 | 106.75 | 107.47 | 106.61 | 107.42 | 00:00:00 | 2004-12-22 | 6,666,000 | 107.36 | 108.13 | 107.30 | 108.01 | 00:00:00 | 2004-12-23 | 3,318,100 | 108.12 | 108.55 | 108.03 | 108.15 | 00:00:00 | 2004-12-27 | 5,591,200 | 108.43 | 108.56 | 107.72 | 107.76 | 00:00:00 | 2004-12-28 | 3,461,100 | 107.88 | 108.47 | 107.80 | 108.40 | 00:00:00 | 2004-12-29 | 4,043,900 | 108.27 | 108.31 | 107.83 | 108.24 | 00:00:00 | 2004-12-30 | 2,786,600 | 108.25 | 108.41 | 107.77 | 107.85 | 00:00:00 | 2004-12-31 | 4,262,800 | 107.93 | 108.19 | 107.47 | 107.51 | 00:00:00 | 2005-01-03 | 11,691,300 | 108.15 | 108.59 | 106.93 | 107.32 | 00:00:00 | 2005-01-04 | 10,628,300 | 107.50 | 107.60 | 105.89 | 106.30 | 00:00:00 | 2005-01-05 | 10,885,300 | 106.30 | 106.78 | 105.71 | 105.71 | 00:00:00 | 2005-01-06 | 8,238,900 | 106.13 | 106.66 | 105.83 | 106.04 | 00:00:00 | 2005-01-07 | 8,555,700 | 106.33 | 106.50 | 105.63 | 105.84 | 00:00:00 | 2005-01-10 | 6,028,100 | 105.84 | 106.63 | 105.77 | 106.20 | 00:00:00 | 2005-01-11 | 7,592,600 | 105.90 | 105.91 | 105.27 | 105.52 | 00:00:00 | 2005-01-12 | 10,574,200 | 105.58 | 106.23 | 104.96 | 106.03 | 00:00:00 | 2005-01-13 | 7,669,700 | 105.96 | 106.10 | 104.81 | 104.95 | 00:00:00 | 2005-01-14 | 5,986,900 | 105.13 | 105.65 | 105.05 | 105.44 | 00:00:00 | 2005-01-18 | 6,601,700 | 105.25 | 106.29 | 105.00 | 106.16 | 00:00:00 | 2005-01-19 | 6,567,900 | 106.15 | 106.25 | 105.23 | 105.25 | 00:00:00 | 2005-01-20 | 8,661,700 | 105.06 | 105.48 | 104.58 | 104.76 | 00:00:00 | 2005-01-21 | 7,901,200 | 104.95 | 105.03 | 103.78 | 103.84 | 00:00:00 | 2005-01-24 | 9,877,700 | 104.11 | 104.31 | 103.62 | 103.75 | 00:00:00 | 2005-01-25 | 9,751,100 | 104.09 | 105.01 | 104.05 | 104.59 | 00:00:00 | 2005-01-26 | 7,851,200 | 104.92 | 105.25 | 104.68 | 104.79 | 00:00:00 | 2005-01-27 | 8,393,800 | 104.45 | 104.83 | 104.21 | 104.57 | 00:00:00 | 2005-01-28 | 7,791,600 | 104.54 | 104.65 | 103.76 | 104.44 | 00:00:00 | 2005-01-31 | 5,333,900 | 104.98 | 105.05 | 104.48 | 104.80 | 00:00:00 | 2005-02-01 | 4,800,300 | 105.02 | 105.64 | 104.84 | 105.40 | 00:00:00 | 2005-02-02 | 4,660,100 | 105.46 | 106.13 | 105.35 | 105.88 | 00:00:00 | 2005-02-03 | 4,818,700 | 105.70 | 105.95 | 105.44 | 105.90 | 00:00:00 | 2005-02-04 | 6,413,300 | 105.80 | 107.21 | 105.76 | 107.00 | 00:00:00 | 2005-02-07 | 3,710,300 | 106.93 | 107.27 | 106.91 | 107.01 | 00:00:00 | 2005-02-08 | 5,046,500 | 107.06 | 107.42 | 106.91 | 107.25 | 00:00:00 | 2005-02-09 | 7,444,900 | 107.42 | 107.48 | 106.63 | 106.74 | 00:00:00 | 2005-02-10 | 5,221,000 | 107.03 | 107.70 | 106.93 | 107.50 | 00:00:00 | 2005-02-11 | 4,722,600 | 107.42 | 108.39 | 107.14 | 108.09 | 00:00:00 | 2005-02-14 | 3,689,300 | 108.01 | 108.12 | 107.84 | 107.98 | 00:00:00 | 2005-02-15 | 4,711,000 | 108.06 | 108.61 | 107.92 | 108.47 | 00:00:00 | 2005-02-16 | 4,285,800 | 108.28 | 108.68 | 108.09 | 108.45 | 00:00:00 | 2005-02-17 | 5,746,600 | 108.46 | 108.56 | 107.67 | 107.72 | 00:00:00 | 2005-02-18 | 4,906,500 | 107.48 | 107.84 | 107.20 | 107.81 | 00:00:00 | 2005-02-22 | 8,958,900 | 107.33 | 107.67 | 105.99 | 106.01 | 00:00:00 | 2005-02-23 | 6,457,800 | 106.35 | 106.95 | 106.19 | 106.83 | 00:00:00 | 2005-02-24 | 7,124,200 | 106.58 | 107.55 | 106.36 | 107.41 | 00:00:00 | 2005-02-25 | 4,984,900 | 107.43 | 108.42 | 107.30 | 108.36 | 00:00:00 | 2005-02-28 | 7,471,500 | 108.11 | 108.98 | 107.26 | 107.70 | 00:00:00 | 2005-03-01 | 5,316,000 | 107.76 | 108.49 | 107.76 | 108.23 | 00:00:00 | 2005-03-02 | 7,239,700 | 107.81 | 108.69 | 107.74 | 108.07 | 00:00:00 | 2005-03-03 | 7,779,800 | 108.42 | 108.67 | 107.64 | 108.25 | 00:00:00 | 2005-03-04 | 6,123,100 | 108.91 | 109.61 | 108.65 | 109.54 | 00:00:00 | 2005-03-07 | 4,124,200 | 109.39 | 109.83 | 109.30 | 109.33 | 00:00:00 | 2005-03-08 | 7,533,400 | 109.29 | 109.52 | 108.96 | 109.16 | 00:00:00 | 2005-03-09 | 5,060,900 | 108.83 | 109.23 | 108.00 | 108.01 | 00:00:00 | 2005-03-10 | 5,215,200 | 108.21 | 108.73 | 107.74 | 108.47 | 00:00:00 | 2005-03-11 | 3,489,300 | 108.49 | 108.81 | 107.65 | 107.84 | 00:00:00 | 2005-03-14 | 3,474,500 | 107.95 | 108.16 | 107.58 | 108.14 | 00:00:00 | 2005-03-15 | 3,926,400 | 108.39 | 108.48 | 107.52 | 107.57 | 00:00:00 | 2005-03-16 | 6,444,500 | 106.95 | 107.11 | 106.19 | 106.35 | 00:00:00 | 2005-03-17 | 4,476,200 | 106.56 | 106.68 | 106.04 | 106.29 | 00:00:00 | 2005-03-18 | 10,700,300 | 106.38 | 106.44 | 105.44 | 105.96 | 00:00:00 | 2005-03-21 | 7,322,400 | 106.04 | 106.12 | 105.23 | 105.42 | 00:00:00 | 2005-03-22 | 7,066,800 | 105.54 | 106.03 | 104.50 | 104.53 | 00:00:00 | 2005-03-23 | 7,267,500 | 104.49 | 105.55 | 104.21 | 104.41 | 00:00:00 | 2005-03-24 | 5,058,600 | 104.72 | 105.15 | 104.35 | 104.44 | 00:00:00 | 2005-03-28 | 4,968,200 | 104.60 | 105.23 | 104.56 | 104.76 | 00:00:00 | 2005-03-29 | 7,659,600 | 104.61 | 105.13 | 103.86 | 104.07 | 00:00:00 | 2005-03-30 | 5,654,100 | 104.18 | 105.39 | 104.18 | 105.34 | 00:00:00 | 2005-03-31 | 7,374,200 | 105.17 | 105.32 | 104.80 | 104.99 | 00:00:00 | 2005-04-01 | 7,737,700 | 105.43 | 105.62 | 103.74 | 104.05 | 00:00:00 | 2005-04-04 | 11,559,300 | 104.08 | 104.82 | 103.46 | 104.22 | 00:00:00 | 2005-04-05 | 4,398,700 | 104.29 | 104.68 | 104.15 | 104.59 | 00:00:00 | 2005-04-06 | 4,531,300 | 104.80 | 105.24 | 104.72 | 105.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|