|
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 | 2005-04-06 | 4,531,300 | 104.80 | 105.24 | 104.72 | 105.02 | 00:00:00 | 2005-04-07 | 3,852,800 | 104.81 | 105.58 | 104.75 | 105.52 | 00:00:00 | 2005-04-08 | 3,649,600 | 105.45 | 105.54 | 104.52 | 104.54 | 00:00:00 | 2005-04-11 | 3,187,600 | 104.79 | 104.81 | 104.38 | 104.47 | 00:00:00 | 2005-04-12 | 9,085,300 | 104.20 | 105.30 | 103.56 | 104.99 | 00:00:00 | 2005-04-13 | 8,180,200 | 104.92 | 105.22 | 103.75 | 103.98 | 00:00:00 | 2005-04-14 | 10,780,100 | 104.10 | 104.17 | 102.39 | 102.40 | 00:00:00 | 2005-04-15 | 12,132,300 | 102.21 | 102.60 | 100.62 | 100.70 | 00:00:00 | 2005-04-18 | 13,000,100 | 100.62 | 101.01 | 100.11 | 100.55 | 00:00:00 | 2005-04-19 | 7,633,400 | 101.01 | 101.50 | 100.80 | 101.25 | 00:00:00 | 2005-04-20 | 12,009,900 | 101.51 | 101.78 | 99.89 | 100.14 | 00:00:00 | 2005-04-21 | 7,323,400 | 100.95 | 102.29 | 100.68 | 102.12 | 00:00:00 | 2005-04-22 | 6,159,600 | 101.90 | 102.16 | 100.62 | 101.83 | 00:00:00 | 2005-04-25 | 4,631,900 | 102.05 | 102.58 | 101.88 | 102.40 | 00:00:00 | 2005-04-26 | 6,071,100 | 102.06 | 102.62 | 101.43 | 101.51 | 00:00:00 | 2005-04-27 | 10,413,200 | 101.11 | 102.17 | 100.74 | 101.90 | 00:00:00 | 2005-04-28 | 7,083,400 | 101.64 | 101.83 | 100.52 | 100.52 | 00:00:00 | 2005-04-29 | 10,176,500 | 101.31 | 101.98 | 100.44 | 101.88 | 00:00:00 | 2005-05-02 | 5,349,200 | 102.24 | 102.60 | 101.86 | 102.58 | 00:00:00 | 2005-05-03 | 7,114,100 | 102.32 | 103.08 | 102.05 | 102.89 | 00:00:00 | 2005-05-04 | 8,803,600 | 103.01 | 103.93 | 102.67 | 103.77 | 00:00:00 | 2005-05-05 | 8,842,100 | 103.81 | 104.08 | 102.99 | 103.50 | 00:00:00 | 2005-05-06 | 5,379,900 | 103.92 | 104.05 | 103.40 | 103.43 | 00:00:00 | 2005-05-09 | 3,912,600 | 103.46 | 103.88 | 103.21 | 103.75 | 00:00:00 | 2005-05-10 | 6,964,900 | 103.36 | 103.49 | 102.50 | 102.70 | 00:00:00 | 2005-05-11 | 7,684,300 | 102.99 | 103.25 | 101.50 | 103.02 | 00:00:00 | 2005-05-12 | 5,534,400 | 103.02 | 103.34 | 101.93 | 101.93 | 00:00:00 | 2005-05-13 | 11,750,400 | 102.23 | 102.47 | 100.86 | 101.67 | 00:00:00 | 2005-05-16 | 5,840,400 | 101.62 | 102.71 | 101.59 | 102.64 | 00:00:00 | 2005-05-17 | 5,973,700 | 102.37 | 103.55 | 102.28 | 103.49 | 00:00:00 | 2005-05-18 | 8,503,700 | 103.92 | 105.06 | 103.86 | 104.84 | 00:00:00 | 2005-05-19 | 5,010,200 | 104.96 | 105.20 | 104.59 | 105.14 | 00:00:00 | 2005-05-20 | 6,342,600 | 104.83 | 104.85 | 104.12 | 104.63 | 00:00:00 | 2005-05-23 | 5,310,900 | 104.63 | 105.50 | 104.63 | 105.22 | 00:00:00 | 2005-05-24 | 5,147,900 | 104.92 | 105.13 | 104.63 | 104.83 | 00:00:00 | 2005-05-25 | 5,065,900 | 104.71 | 104.71 | 104.16 | 104.59 | 00:00:00 | 2005-05-26 | 4,759,800 | 104.99 | 105.35 | 104.84 | 105.27 | 00:00:00 | 2005-05-27 | 2,107,100 | 105.30 | 105.44 | 105.07 | 105.37 | 00:00:00 | 2005-05-31 | 5,593,300 | 105.32 | 105.35 | 104.57 | 104.63 | 00:00:00 | 2005-06-01 | 7,951,400 | 104.64 | 105.83 | 104.61 | 105.33 | 00:00:00 | 2005-06-02 | 3,463,700 | 105.11 | 105.56 | 105.04 | 105.47 | 00:00:00 | 2005-06-03 | 5,009,600 | 105.27 | 105.44 | 104.38 | 104.72 | 00:00:00 | 2005-06-06 | 2,761,400 | 104.66 | 104.99 | 104.25 | 104.63 | 00:00:00 | 2005-06-07 | 6,878,900 | 104.89 | 105.74 | 104.79 | 104.88 | 00:00:00 | 2005-06-08 | 6,071,000 | 105.27 | 105.41 | 104.57 | 104.80 | 00:00:00 | 2005-06-09 | 4,067,300 | 104.72 | 105.24 | 104.38 | 104.98 | 00:00:00 | 2005-06-10 | 5,115,500 | 105.14 | 105.38 | 104.48 | 105.17 | 00:00:00 | 2005-06-13 | 4,816,100 | 104.96 | 105.94 | 104.76 | 105.34 | 00:00:00 | 2005-06-14 | 4,180,400 | 105.28 | 105.91 | 105.19 | 105.57 | 00:00:00 | 2005-06-15 | 6,118,100 | 105.87 | 105.92 | 104.99 | 105.74 | 00:00:00 | 2005-06-16 | 6,817,800 | 105.70 | 106.02 | 105.46 | 105.78 | 00:00:00 | 2005-06-17 | 7,295,800 | 106.21 | 106.51 | 105.89 | 106.04 | 00:00:00 | 2005-06-20 | 3,709,900 | 105.68 | 106.27 | 105.54 | 105.96 | 00:00:00 | 2005-06-21 | 3,861,400 | 105.98 | 106.20 | 105.69 | 106.00 | 00:00:00 | 2005-06-22 | 3,443,200 | 106.21 | 106.33 | 105.67 | 106.02 | 00:00:00 | 2005-06-23 | 12,891,900 | 105.79 | 105.87 | 104.03 | 104.05 | 00:00:00 | 2005-06-24 | 9,810,400 | 103.99 | 104.02 | 102.78 | 102.86 | 00:00:00 | 2005-06-27 | 9,047,400 | 102.84 | 103.26 | 102.44 | 102.95 | 00:00:00 | 2005-06-28 | 6,487,600 | 103.18 | 104.00 | 103.17 | 103.98 | 00:00:00 | 2005-06-29 | 5,145,900 | 104.23 | 104.25 | 103.55 | 103.60 | 00:00:00 | 2005-06-30 | 9,964,300 | 103.94 | 104.07 | 102.56 | 102.75 | 00:00:00 | 2005-07-01 | 6,487,600 | 103.07 | 103.45 | 102.83 | 103.12 | 00:00:00 | 2005-07-05 | 4,745,900 | 102.85 | 103.87 | 102.80 | 103.63 | 00:00:00 | 2005-07-06 | 8,956,200 | 103.63 | 103.85 | 102.61 | 102.67 | 00:00:00 | 2005-07-07 | 13,370,400 | 101.75 | 103.20 | 101.73 | 103.14 | 00:00:00 | 2005-07-08 | 8,886,100 | 103.22 | 104.63 | 103.06 | 104.56 | 00:00:00 | 2005-07-11 | 6,848,700 | 104.63 | 105.38 | 104.63 | 105.24 | 00:00:00 | 2005-07-12 | 6,652,800 | 105.19 | 105.49 | 104.85 | 105.10 | 00:00:00 | 2005-07-13 | 6,548,000 | 105.31 | 105.66 | 105.15 | 105.63 | 00:00:00 | 2005-07-14 | 10,958,900 | 106.07 | 106.57 | 106.04 | 106.42 | 00:00:00 | 2005-07-15 | 4,914,200 | 106.35 | 106.46 | 105.91 | 106.29 | 00:00:00 | 2005-07-18 | 6,084,600 | 106.05 | 106.25 | 105.66 | 105.92 | 00:00:00 | 2005-07-19 | 3,829,200 | 106.45 | 106.59 | 106.11 | 106.50 | 00:00:00 | 2005-07-20 | 5,790,600 | 105.86 | 106.89 | 105.75 | 106.69 | 00:00:00 | 2005-07-21 | 8,750,400 | 106.91 | 106.99 | 106.02 | 106.19 | 00:00:00 | 2005-07-22 | 5,836,600 | 106.31 | 106.55 | 105.82 | 106.48 | 00:00:00 | 2005-07-25 | 5,809,400 | 106.52 | 106.85 | 105.86 | 106.13 | 00:00:00 | 2005-07-26 | 5,627,100 | 106.02 | 106.20 | 105.64 | 105.82 | 00:00:00 | 2005-07-27 | 7,002,400 | 106.09 | 106.46 | 105.74 | 106.35 | 00:00:00 | 2005-07-28 | 6,609,300 | 106.62 | 107.13 | 106.33 | 107.07 | 00:00:00 | 2005-07-29 | 5,551,000 | 107.02 | 107.16 | 106.39 | 106.63 | 00:00:00 | 2005-08-01 | 4,700,800 | 106.72 | 106.72 | 106.10 | 106.19 | 00:00:00 | 2005-08-02 | 4,396,000 | 106.47 | 107.00 | 106.36 | 106.71 | 00:00:00 | 2005-08-03 | 3,290,700 | 106.53 | 107.04 | 106.37 | 107.00 | 00:00:00 | 2005-08-04 | 5,165,000 | 106.65 | 106.73 | 106.01 | 106.12 | 00:00:00 | 2005-08-05 | 7,191,400 | 105.94 | 106.09 | 105.54 | 105.65 | 00:00:00 | 2005-08-08 | 6,558,200 | 105.94 | 106.05 | 105.25 | 105.54 | 00:00:00 | 2005-08-09 | 5,427,100 | 105.87 | 106.43 | 105.82 | 106.27 | 00:00:00 | 2005-08-10 | 8,485,100 | 106.73 | 107.33 | 105.79 | 106.24 | 00:00:00 | 2005-08-11 | 5,800,000 | 106.13 | 107.00 | 106.04 | 106.87 | 00:00:00 | 2005-08-12 | 5,361,800 | 106.65 | 106.68 | 105.80 | 106.01 | 00:00:00 | 2005-08-15 | 4,665,800 | 106.06 | 106.70 | 105.73 | 106.62 | 00:00:00 | 2005-08-16 | 6,792,700 | 106.24 | 106.40 | 105.23 | 105.40 | 00:00:00 | 2005-08-17 | 6,394,900 | 105.39 | 106.11 | 105.28 | 105.68 | 00:00:00 | 2005-08-18 | 6,723,200 | 105.47 | 106.17 | 105.37 | 105.76 | 00:00:00 | 2005-08-19 | 4,033,600 | 105.87 | 106.20 | 105.52 | 105.73 | 00:00:00 | 2005-08-22 | 6,929,700 | 105.87 | 106.38 | 105.17 | 105.66 | 00:00:00 | 2005-08-23 | 6,953,900 | 105.64 | 105.73 | 104.91 | 105.28 | 00:00:00 | 2005-08-24 | 9,086,400 | 104.99 | 105.50 | 104.16 | 104.18 | 00:00:00 | 2005-08-25 | 5,454,900 | 104.34 | 104.59 | 104.20 | 104.46 | 00:00:00 | 2005-08-26 | 5,546,700 | 104.36 | 104.39 | 103.79 | 103.90 | 00:00:00 | 2005-08-29 | 6,547,200 | 103.50 | 104.81 | 103.45 | 104.64 | 00:00:00 | 2005-08-30 | 8,566,800 | 104.33 | 104.33 | 103.45 | 104.00 | 00:00:00 | 2005-08-31 | 9,550,100 | 104.08 | 104.98 | 103.54 | 104.89 | 00:00:00 | 2005-09-01 | 7,401,300 | 104.78 | 105.19 | 104.22 | 104.60 | 00:00:00 | 2005-09-02 | 11,825,500 | 104.78 | 104.93 | 104.30 | 104.60 | 00:00:00 | 2005-09-06 | 10,767,100 | 104.98 | 105.93 | 104.92 | 105.83 | 00:00:00 | 2005-09-07 | 7,275,000 | 105.81 | 106.37 | 105.71 | 106.23 | 00:00:00 | 2005-09-08 | 5,879,000 | 105.98 | 106.29 | 105.67 | 105.91 | 00:00:00 | 2005-09-09 | 7,449,900 | 106.14 | 106.93 | 106.06 | 106.76 | 00:00:00 | 2005-09-12 | 4,963,100 | 106.70 | 107.01 | 106.63 | 106.81 | 00:00:00 | 2005-09-13 | 6,012,100 | 106.59 | 106.81 | 106.01 | 106.11 | 00:00:00 | 2005-09-14 | 6,904,700 | 106.27 | 106.41 | 105.43 | 105.57 | 00:00:00 | 2005-09-15 | 7,019,500 | 105.81 | 105.90 | 105.26 | 105.66 | 00:00:00 | 2005-09-16 | 6,797,100 | 105.95 | 106.38 | 105.65 | 106.23 | 00:00:00 | 2005-09-19 | 8,614,000 | 106.12 | 106.15 | 105.13 | 105.54 | 00:00:00 | 2005-09-20 | 11,001,900 | 105.68 | 105.97 | 104.57 | 104.72 | 00:00:00 | 2005-09-21 | 10,702,800 | 104.51 | 104.51 | 103.62 | 103.72 | 00:00:00 | 2005-09-22 | 7,931,300 | 103.74 | 104.40 | 103.44 | 104.04 | 00:00:00 | 2005-09-23 | 4,974,300 | 103.92 | 104.50 | 103.67 | 104.10 | 00:00:00 | 2005-09-26 | 6,407,000 | 104.65 | 105.03 | 104.02 | 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 > >> |
|