|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 6,407,000 | 104.65 | 105.03 | 104.02 | 104.44 | 00:00:00 | 2005-09-27 | 8,162,900 | 104.37 | 104.90 | 104.07 | 104.53 | 00:00:00 | 2005-09-28 | 6,376,500 | 104.80 | 105.04 | 104.16 | 104.70 | 00:00:00 | 2005-09-29 | 9,185,600 | 104.60 | 105.55 | 104.10 | 105.40 | 00:00:00 | 2005-09-30 | 4,172,600 | 105.36 | 105.79 | 105.20 | 105.75 | 00:00:00 | 2005-10-03 | 5,411,100 | 105.74 | 106.01 | 105.16 | 105.28 | 00:00:00 | 2005-10-04 | 6,459,100 | 105.46 | 105.64 | 104.17 | 104.17 | 00:00:00 | 2005-10-05 | 8,901,800 | 104.28 | 104.35 | 103.16 | 103.22 | 00:00:00 | 2005-10-06 | 11,180,100 | 103.34 | 103.71 | 102.19 | 102.90 | 00:00:00 | 2005-10-07 | 6,857,700 | 103.35 | 103.51 | 102.82 | 102.97 | 00:00:00 | 2005-10-10 | 5,053,100 | 103.18 | 103.24 | 102.29 | 102.32 | 00:00:00 | 2005-10-11 | 7,939,900 | 102.69 | 103.18 | 102.35 | 102.53 | 00:00:00 | 2005-10-12 | 16,982,500 | 102.54 | 103.12 | 101.88 | 102.03 | 00:00:00 | 2005-10-13 | 8,091,400 | 102.03 | 102.44 | 101.58 | 101.96 | 00:00:00 | 2005-10-14 | 8,777,900 | 102.49 | 102.97 | 102.00 | 102.83 | 00:00:00 | 2005-10-17 | 10,068,700 | 103.07 | 103.64 | 102.94 | 103.50 | 00:00:00 | 2005-10-18 | 4,804,500 | 103.56 | 103.76 | 102.86 | 102.87 | 00:00:00 | 2005-10-19 | 12,384,800 | 102.61 | 104.35 | 102.36 | 104.31 | 00:00:00 | 2005-10-20 | 10,696,000 | 104.06 | 104.38 | 102.49 | 102.78 | 00:00:00 | 2005-10-21 | 10,676,100 | 102.97 | 103.05 | 101.87 | 102.14 | 00:00:00 | 2005-10-24 | 11,279,400 | 102.54 | 103.84 | 102.44 | 103.75 | 00:00:00 | 2005-10-25 | 6,667,100 | 103.58 | 104.06 | 103.07 | 103.73 | 00:00:00 | 2005-10-26 | 7,512,100 | 103.45 | 104.26 | 103.31 | 103.53 | 00:00:00 | 2005-10-27 | 5,411,400 | 103.32 | 103.42 | 102.20 | 102.34 | 00:00:00 | 2005-10-28 | 8,511,100 | 102.65 | 103.96 | 102.46 | 103.84 | 00:00:00 | 2005-10-31 | 5,342,600 | 104.24 | 104.79 | 103.89 | 103.91 | 00:00:00 | 2005-11-01 | 5,384,200 | 104.25 | 104.48 | 103.97 | 104.14 | 00:00:00 | 2005-11-02 | 6,249,000 | 103.86 | 104.89 | 103.76 | 104.70 | 00:00:00 | 2005-11-03 | 6,455,800 | 105.15 | 105.59 | 104.88 | 105.24 | 00:00:00 | 2005-11-04 | 4,155,600 | 105.37 | 105.49 | 104.74 | 105.19 | 00:00:00 | 2005-11-07 | 3,314,800 | 105.49 | 105.87 | 105.17 | 105.61 | 00:00:00 | 2005-11-08 | 3,077,000 | 105.45 | 105.74 | 105.30 | 105.60 | 00:00:00 | 2005-11-09 | 4,387,700 | 105.42 | 106.11 | 105.27 | 105.60 | 00:00:00 | 2005-11-10 | 7,604,300 | 105.59 | 106.68 | 105.33 | 106.58 | 00:00:00 | 2005-11-11 | 3,297,100 | 106.56 | 107.11 | 106.50 | 107.02 | 00:00:00 | 2005-11-14 | 3,607,500 | 106.96 | 107.24 | 106.89 | 107.20 | 00:00:00 | 2005-11-15 | 7,408,600 | 107.18 | 107.57 | 106.77 | 107.12 | 00:00:00 | 2005-11-16 | 6,907,300 | 107.16 | 107.35 | 106.73 | 107.04 | 00:00:00 | 2005-11-17 | 5,314,800 | 107.14 | 107.48 | 106.86 | 107.38 | 00:00:00 | 2005-11-18 | 8,013,900 | 107.57 | 107.70 | 106.90 | 107.53 | 00:00:00 | 2005-11-21 | 5,132,900 | 107.76 | 108.30 | 107.53 | 108.16 | 00:00:00 | 2005-11-22 | 7,228,500 | 107.98 | 108.74 | 107.84 | 108.64 | 00:00:00 | 2005-11-23 | 5,402,800 | 108.42 | 109.46 | 108.42 | 109.18 | 00:00:00 | 2005-11-25 | 1,592,000 | 109.22 | 109.50 | 109.22 | 109.33 | 00:00:00 | 2005-11-28 | 7,201,700 | 109.42 | 109.49 | 108.76 | 109.04 | 00:00:00 | 2005-11-29 | 6,523,900 | 109.31 | 109.59 | 108.87 | 108.89 | 00:00:00 | 2005-11-30 | 6,149,900 | 108.98 | 109.28 | 108.07 | 108.22 | 00:00:00 | 2005-12-01 | 5,844,300 | 108.74 | 109.39 | 108.64 | 109.06 | 00:00:00 | 2005-12-02 | 5,143,600 | 109.03 | 109.26 | 108.65 | 108.82 | 00:00:00 | 2005-12-05 | 4,607,400 | 108.59 | 108.76 | 108.14 | 108.39 | 00:00:00 | 2005-12-06 | 5,144,600 | 108.81 | 109.28 | 108.48 | 108.70 | 00:00:00 | 2005-12-07 | 8,612,400 | 108.68 | 108.73 | 107.69 | 108.10 | 00:00:00 | 2005-12-08 | 7,450,300 | 108.17 | 108.53 | 107.37 | 107.64 | 00:00:00 | 2005-12-09 | 5,127,800 | 107.67 | 108.11 | 107.35 | 107.74 | 00:00:00 | 2005-12-12 | 5,095,700 | 108.10 | 108.20 | 107.42 | 107.72 | 00:00:00 | 2005-12-13 | 7,727,900 | 107.76 | 108.79 | 107.58 | 108.39 | 00:00:00 | 2005-12-14 | 7,045,400 | 108.42 | 109.29 | 108.42 | 109.00 | 00:00:00 | 2005-12-15 | 8,461,600 | 109.00 | 109.50 | 108.70 | 108.77 | 00:00:00 | 2005-12-16 | 4,573,100 | 108.98 | 109.24 | 108.50 | 108.51 | 00:00:00 | 2005-12-19 | 7,584,100 | 108.80 | 109.05 | 108.05 | 108.21 | 00:00:00 | 2005-12-20 | 5,050,500 | 108.24 | 108.42 | 107.70 | 107.89 | 00:00:00 | 2005-12-21 | 5,923,100 | 108.08 | 108.84 | 107.99 | 108.15 | 00:00:00 | 2005-12-22 | 4,253,800 | 108.36 | 108.75 | 108.16 | 108.71 | 00:00:00 | 2005-12-23 | 1,906,900 | 108.85 | 108.95 | 108.60 | 108.75 | 00:00:00 | 2005-12-27 | 8,654,300 | 108.94 | 109.25 | 107.64 | 107.75 | 00:00:00 | 2005-12-28 | 4,159,700 | 107.99 | 108.15 | 107.69 | 107.85 | 00:00:00 | 2005-12-29 | 2,907,700 | 107.94 | 108.15 | 107.55 | 107.68 | 00:00:00 | 2005-12-30 | 5,063,100 | 107.40 | 107.58 | 106.82 | 106.95 | 00:00:00 | 2006-01-03 | 9,761,900 | 107.44 | 108.56 | 106.74 | 108.33 | 00:00:00 | 2006-01-04 | 5,844,500 | 108.43 | 108.86 | 108.27 | 108.74 | 00:00:00 | 2006-01-05 | 4,843,600 | 108.51 | 109.02 | 108.36 | 108.88 | 00:00:00 | 2006-01-06 | 9,017,800 | 109.33 | 109.70 | 108.76 | 109.52 | 00:00:00 | 2006-01-09 | 10,420,700 | 109.50 | 110.21 | 109.47 | 109.98 | 00:00:00 | 2006-01-10 | 6,390,700 | 109.56 | 110.14 | 109.47 | 110.08 | 00:00:00 | 2006-01-11 | 4,388,600 | 110.11 | 110.46 | 109.88 | 110.43 | 00:00:00 | 2006-01-12 | 6,331,700 | 110.22 | 110.23 | 109.51 | 109.77 | 00:00:00 | 2006-01-13 | 3,712,200 | 109.63 | 109.93 | 109.19 | 109.54 | 00:00:00 | 2006-01-17 | 3,914,400 | 109.15 | 109.27 | 108.74 | 109.01 | 00:00:00 | 2006-01-18 | 4,962,200 | 108.40 | 108.90 | 108.21 | 108.60 | 00:00:00 | 2006-01-19 | 4,596,400 | 108.73 | 109.18 | 108.54 | 108.73 | 00:00:00 | 2006-01-20 | 16,440,200 | 108.46 | 108.50 | 106.45 | 106.47 | 00:00:00 | 2006-01-23 | 7,596,300 | 106.64 | 107.28 | 106.56 | 106.86 | 00:00:00 | 2006-01-24 | 7,147,800 | 106.95 | 107.41 | 106.78 | 106.94 | 00:00:00 | 2006-01-25 | 9,525,900 | 107.28 | 107.52 | 106.60 | 107.15 | 00:00:00 | 2006-01-26 | 8,234,300 | 107.63 | 108.20 | 107.45 | 108.01 | 00:00:00 | 2006-01-27 | 7,922,800 | 108.22 | 109.27 | 107.97 | 109.11 | 00:00:00 | 2006-01-30 | 4,822,900 | 109.09 | 109.20 | 108.76 | 108.91 | 00:00:00 | 2006-01-31 | 5,224,700 | 108.79 | 109.19 | 108.24 | 108.27 | 00:00:00 | 2006-02-01 | 7,068,500 | 108.50 | 109.62 | 108.50 | 109.57 | 00:00:00 | 2006-02-02 | 7,334,800 | 109.30 | 109.39 | 108.19 | 108.30 | 00:00:00 | 2006-02-03 | 5,108,600 | 108.10 | 108.62 | 107.74 | 107.79 | 00:00:00 | 2006-02-06 | 3,454,100 | 107.95 | 108.13 | 107.67 | 108.02 | 00:00:00 | 2006-02-07 | 11,363,000 | 107.83 | 108.21 | 107.32 | 107.48 | 00:00:00 | 2006-02-08 | 5,261,200 | 107.72 | 108.71 | 107.68 | 108.59 | 00:00:00 | 2006-02-09 | 7,852,600 | 108.81 | 109.56 | 108.67 | 108.84 | 00:00:00 | 2006-02-10 | 7,640,600 | 108.84 | 109.51 | 108.22 | 109.13 | 00:00:00 | 2006-02-13 | 10,955,500 | 109.06 | 109.49 | 108.56 | 109.05 | 00:00:00 | 2006-02-14 | 13,191,000 | 109.29 | 110.55 | 109.12 | 110.40 | 00:00:00 | 2006-02-15 | 9,483,800 | 110.30 | 110.83 | 109.99 | 110.70 | 00:00:00 | 2006-02-16 | 5,659,100 | 110.82 | 111.29 | 110.58 | 111.27 | 00:00:00 | 2006-02-17 | 3,941,800 | 111.03 | 111.23 | 110.68 | 111.02 | 00:00:00 | 2006-02-21 | 9,063,600 | 111.20 | 111.32 | 110.40 | 110.57 | 00:00:00 | 2006-02-22 | 5,032,100 | 110.79 | 111.52 | 110.73 | 111.10 | 00:00:00 | 2006-02-23 | 9,454,300 | 111.10 | 111.34 | 110.48 | 110.74 | 00:00:00 | 2006-02-24 | 5,469,600 | 110.57 | 110.86 | 110.09 | 110.76 | 00:00:00 | 2006-02-27 | 2,547,500 | 110.78 | 111.33 | 110.75 | 110.85 | 00:00:00 | 2006-02-28 | 6,669,100 | 110.60 | 110.76 | 109.78 | 109.90 | 00:00:00 | 2006-03-01 | 4,725,400 | 110.24 | 110.74 | 110.09 | 110.46 | 00:00:00 | 2006-03-02 | 5,008,800 | 110.16 | 110.50 | 109.82 | 110.38 | 00:00:00 | 2006-03-03 | 6,315,000 | 109.87 | 111.05 | 109.81 | 110.07 | 00:00:00 | 2006-03-06 | 5,497,300 | 110.14 | 110.37 | 109.28 | 109.63 | 00:00:00 | 2006-03-07 | 6,271,500 | 109.36 | 109.91 | 109.30 | 109.85 | 00:00:00 | 2006-03-08 | 6,353,000 | 109.70 | 110.33 | 109.27 | 110.10 | 00:00:00 | 2006-03-09 | 6,042,400 | 110.18 | 110.55 | 109.68 | 109.71 | 00:00:00 | 2006-03-10 | 8,351,400 | 109.99 | 111.04 | 109.87 | 110.85 | 00:00:00 | 2006-03-13 | 5,690,200 | 111.04 | 111.31 | 110.67 | 111.01 | 00:00:00 | 2006-03-14 | 4,981,700 | 110.82 | 111.76 | 110.75 | 111.62 | 00:00:00 | 2006-03-15 | 5,835,200 | 111.69 | 112.43 | 111.54 | 112.33 | 00:00:00 | 2006-03-16 | 6,334,700 | 112.49 | 112.96 | 112.43 | 112.77 | 00:00:00 | 2006-03-17 | 5,742,800 | 112.62 | 112.81 | 112.45 | 112.70 | 00:00:00 | 2006-03-20 | 6,846,500 | 112.72 | 113.01 | 112.50 | 112.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|