|
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 2024-04-20 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 6,846,500 | 112.72 | 113.01 | 112.50 | 112.69 | 00:00:00 | 2006-03-21 | 8,855,200 | 112.75 | 113.27 | 112.09 | 112.31 | 00:00:00 | 2006-03-22 | 7,281,700 | 112.31 | 113.19 | 112.27 | 113.06 | 00:00:00 | 2006-03-23 | 6,603,900 | 113.00 | 113.18 | 112.25 | 112.78 | 00:00:00 | 2006-03-24 | 4,651,600 | 112.67 | 113.08 | 112.34 | 112.75 | 00:00:00 | 2006-03-27 | 3,459,600 | 112.54 | 112.72 | 112.20 | 112.45 | 00:00:00 | 2006-03-28 | 8,467,700 | 112.34 | 112.72 | 111.32 | 111.43 | 00:00:00 | 2006-03-29 | 7,838,700 | 111.63 | 112.36 | 111.48 | 111.97 | 00:00:00 | 2006-03-30 | 8,894,100 | 111.95 | 112.50 | 111.06 | 111.42 | 00:00:00 | 2006-03-31 | 6,037,000 | 111.61 | 111.82 | 110.97 | 111.31 | 00:00:00 | 2006-04-03 | 7,856,300 | 111.64 | 112.39 | 111.26 | 111.31 | 00:00:00 | 2006-04-04 | 6,192,100 | 111.34 | 112.20 | 111.13 | 112.00 | 00:00:00 | 2006-04-05 | 7,691,900 | 111.96 | 112.47 | 111.59 | 112.36 | 00:00:00 | 2006-04-06 | 5,248,200 | 112.25 | 112.47 | 111.66 | 112.17 | 00:00:00 | 2006-04-07 | 7,292,800 | 112.46 | 112.70 | 111.09 | 111.24 | 00:00:00 | 2006-04-10 | 5,947,700 | 111.43 | 111.84 | 111.17 | 111.51 | 00:00:00 | 2006-04-11 | 7,484,400 | 111.72 | 111.86 | 110.51 | 110.93 | 00:00:00 | 2006-04-12 | 3,721,200 | 111.10 | 111.45 | 111.02 | 111.29 | 00:00:00 | 2006-04-13 | 4,230,500 | 111.18 | 111.81 | 111.04 | 111.28 | 00:00:00 | 2006-04-17 | 5,455,900 | 111.31 | 111.62 | 110.36 | 110.83 | 00:00:00 | 2006-04-18 | 10,870,700 | 111.03 | 112.79 | 111.03 | 112.64 | 00:00:00 | 2006-04-19 | 6,002,100 | 112.82 | 113.04 | 112.35 | 112.86 | 00:00:00 | 2006-04-20 | 10,126,900 | 112.91 | 113.88 | 112.84 | 113.49 | 00:00:00 | 2006-04-21 | 6,997,100 | 113.91 | 113.98 | 113.10 | 113.40 | 00:00:00 | 2006-04-24 | 5,136,000 | 113.25 | 113.47 | 112.93 | 113.35 | 00:00:00 | 2006-04-25 | 8,235,400 | 113.44 | 113.47 | 112.50 | 112.84 | 00:00:00 | 2006-04-26 | 6,018,800 | 112.97 | 113.69 | 112.91 | 113.39 | 00:00:00 | 2006-04-27 | 14,549,000 | 112.89 | 114.10 | 112.68 | 113.77 | 00:00:00 | 2006-04-28 | 4,110,100 | 113.66 | 114.10 | 113.39 | 113.88 | 00:00:00 | 2006-05-01 | 5,649,300 | 113.95 | 114.21 | 113.19 | 113.30 | 00:00:00 | 2006-05-02 | 6,042,300 | 113.72 | 114.20 | 113.53 | 114.15 | 00:00:00 | 2006-05-03 | 4,748,300 | 113.93 | 114.07 | 113.56 | 113.96 | 00:00:00 | 2006-05-04 | 4,126,700 | 114.14 | 114.63 | 114.14 | 114.33 | 00:00:00 | 2006-05-05 | 6,889,900 | 114.86 | 115.83 | 114.78 | 115.63 | 00:00:00 | 2006-05-08 | 3,502,300 | 115.63 | 116.00 | 115.63 | 115.75 | 00:00:00 | 2006-05-09 | 3,952,400 | 115.83 | 116.42 | 115.77 | 116.34 | 00:00:00 | 2006-05-10 | 8,291,900 | 116.25 | 116.80 | 116.04 | 116.56 | 00:00:00 | 2006-05-11 | 9,635,700 | 116.46 | 116.46 | 114.85 | 115.19 | 00:00:00 | 2006-05-12 | 9,974,000 | 114.91 | 115.06 | 113.82 | 113.87 | 00:00:00 | 2006-05-15 | 7,380,100 | 113.52 | 114.43 | 113.42 | 114.32 | 00:00:00 | 2006-05-16 | 6,972,200 | 114.40 | 114.72 | 114.00 | 114.30 | 00:00:00 | 2006-05-17 | 17,248,200 | 113.70 | 113.84 | 111.92 | 111.99 | 00:00:00 | 2006-05-18 | 10,613,500 | 112.47 | 113.61 | 111.30 | 111.42 | 00:00:00 | 2006-05-19 | 22,180,500 | 111.61 | 111.71 | 110.63 | 111.47 | 00:00:00 | 2006-05-22 | 16,605,100 | 110.71 | 111.66 | 110.27 | 110.97 | 00:00:00 | 2006-05-23 | 9,473,200 | 111.62 | 111.94 | 110.35 | 110.37 | 00:00:00 | 2006-05-24 | 15,372,400 | 110.85 | 111.57 | 110.19 | 111.13 | 00:00:00 | 2006-05-25 | 8,585,700 | 111.56 | 112.09 | 111.29 | 112.05 | 00:00:00 | 2006-05-26 | 5,280,200 | 112.44 | 112.81 | 112.12 | 112.78 | 00:00:00 | 2006-05-30 | 8,299,800 | 112.29 | 112.38 | 110.80 | 110.83 | 00:00:00 | 2006-05-31 | 7,130,200 | 111.25 | 111.81 | 110.80 | 111.73 | 00:00:00 | 2006-06-01 | 5,982,200 | 111.59 | 112.66 | 111.47 | 112.40 | 00:00:00 | 2006-06-02 | 6,554,400 | 112.76 | 112.85 | 111.88 | 112.36 | 00:00:00 | 2006-06-05 | 9,940,600 | 112.16 | 112.22 | 110.40 | 110.69 | 00:00:00 | 2006-06-06 | 15,140,100 | 110.78 | 110.94 | 109.21 | 109.99 | 00:00:00 | 2006-06-07 | 9,062,900 | 110.12 | 110.73 | 109.14 | 109.19 | 00:00:00 | 2006-06-08 | 26,005,000 | 109.12 | 109.67 | 107.52 | 109.00 | 00:00:00 | 2006-06-09 | 7,295,800 | 109.43 | 109.75 | 108.68 | 108.83 | 00:00:00 | 2006-06-12 | 9,054,200 | 109.19 | 109.26 | 107.85 | 107.95 | 00:00:00 | 2006-06-13 | 13,085,700 | 107.97 | 108.69 | 106.96 | 106.97 | 00:00:00 | 2006-06-14 | 10,351,500 | 107.15 | 108.36 | 106.95 | 108.33 | 00:00:00 | 2006-06-15 | 11,215,100 | 108.55 | 110.46 | 108.46 | 110.35 | 00:00:00 | 2006-06-16 | 5,751,300 | 109.92 | 110.38 | 109.71 | 109.98 | 00:00:00 | 2006-06-19 | 7,078,800 | 110.30 | 110.44 | 108.96 | 109.17 | 00:00:00 | 2006-06-20 | 7,217,400 | 109.47 | 110.23 | 109.27 | 109.86 | 00:00:00 | 2006-06-21 | 9,160,600 | 109.70 | 111.25 | 109.69 | 110.71 | 00:00:00 | 2006-06-22 | 4,818,100 | 110.59 | 110.67 | 109.79 | 110.20 | 00:00:00 | 2006-06-23 | 6,711,600 | 110.01 | 110.69 | 109.66 | 109.97 | 00:00:00 | 2006-06-26 | 4,298,800 | 109.94 | 110.45 | 109.65 | 110.40 | 00:00:00 | 2006-06-27 | 6,514,800 | 110.41 | 110.59 | 109.14 | 109.26 | 00:00:00 | 2006-06-28 | 3,983,900 | 109.44 | 109.84 | 108.97 | 109.82 | 00:00:00 | 2006-06-29 | 8,164,300 | 110.23 | 111.87 | 110.13 | 111.80 | 00:00:00 | 2006-06-30 | 3,904,500 | 112.22 | 112.28 | 111.59 | 111.79 | 00:00:00 | 2006-07-03 | 1,052,200 | 111.95 | 112.25 | 111.86 | 112.20 | 00:00:00 | 2006-07-05 | 3,459,400 | 111.73 | 111.85 | 111.18 | 111.47 | 00:00:00 | 2006-07-06 | 9,406,000 | 111.65 | 112.56 | 111.63 | 112.19 | 00:00:00 | 2006-07-07 | 7,181,800 | 111.65 | 112.40 | 110.69 | 110.96 | 00:00:00 | 2006-07-10 | 4,375,500 | 111.34 | 111.78 | 110.90 | 111.15 | 00:00:00 | 2006-07-11 | 5,236,100 | 110.85 | 111.53 | 110.29 | 111.47 | 00:00:00 | 2006-07-12 | 4,850,200 | 111.34 | 111.52 | 109.98 | 110.33 | 00:00:00 | 2006-07-13 | 16,123,600 | 109.76 | 109.79 | 108.26 | 108.30 | 00:00:00 | 2006-07-14 | 8,206,500 | 108.43 | 108.59 | 107.01 | 107.32 | 00:00:00 | 2006-07-17 | 8,335,300 | 107.38 | 108.07 | 107.17 | 107.52 | 00:00:00 | 2006-07-18 | 11,280,500 | 107.75 | 108.24 | 106.89 | 108.19 | 00:00:00 | 2006-07-19 | 11,503,300 | 108.44 | 110.44 | 108.10 | 110.04 | 00:00:00 | 2006-07-20 | 7,764,700 | 110.30 | 110.45 | 109.24 | 109.42 | 00:00:00 | 2006-07-21 | 9,159,500 | 109.60 | 109.61 | 108.29 | 108.56 | 00:00:00 | 2006-07-24 | 9,628,100 | 109.00 | 110.60 | 109.00 | 110.50 | 00:00:00 | 2006-07-25 | 8,120,800 | 110.27 | 111.26 | 109.89 | 110.79 | 00:00:00 | 2006-07-26 | 6,206,200 | 110.80 | 111.48 | 110.39 | 110.91 | 00:00:00 | 2006-07-27 | 9,135,400 | 111.35 | 111.78 | 110.78 | 111.27 | 00:00:00 | 2006-07-28 | 11,306,000 | 111.46 | 112.33 | 111.15 | 112.07 | 00:00:00 | 2006-07-31 | 3,906,800 | 111.80 | 112.05 | 111.66 | 111.90 | 00:00:00 | 2006-08-01 | 5,439,000 | 111.50 | 111.52 | 110.75 | 111.22 | 00:00:00 | 2006-08-02 | 3,929,700 | 111.55 | 112.20 | 111.44 | 111.98 | 00:00:00 | 2006-08-03 | 6,181,100 | 111.43 | 112.66 | 111.27 | 112.59 | 00:00:00 | 2006-08-04 | 7,698,000 | 113.14 | 113.37 | 111.82 | 112.48 | 00:00:00 | 2006-08-07 | 3,623,200 | 112.14 | 112.42 | 111.85 | 112.34 | 00:00:00 | 2006-08-08 | 9,064,600 | 112.47 | 112.76 | 111.15 | 111.84 | 00:00:00 | 2006-08-09 | 8,368,700 | 112.40 | 112.51 | 110.72 | 110.95 | 00:00:00 | 2006-08-10 | 7,656,400 | 110.85 | 111.53 | 110.50 | 111.25 | 00:00:00 | 2006-08-11 | 5,275,000 | 111.06 | 111.15 | 110.55 | 111.05 | 00:00:00 | 2006-08-14 | 7,949,500 | 111.62 | 112.13 | 110.89 | 111.15 | 00:00:00 | 2006-08-15 | 4,695,800 | 112.07 | 112.45 | 111.73 | 112.26 | 00:00:00 | 2006-08-16 | 6,681,000 | 112.75 | 113.55 | 112.68 | 113.38 | 00:00:00 | 2006-08-17 | 5,959,600 | 113.30 | 113.88 | 113.19 | 113.46 | 00:00:00 | 2006-08-18 | 3,983,200 | 113.45 | 113.80 | 113.08 | 113.80 | 00:00:00 | 2006-08-21 | 5,056,000 | 113.43 | 113.56 | 113.10 | 113.50 | 00:00:00 | 2006-08-22 | 3,930,800 | 113.28 | 113.75 | 112.93 | 113.28 | 00:00:00 | 2006-08-23 | 7,033,800 | 113.28 | 113.62 | 112.58 | 113.11 | 00:00:00 | 2006-08-24 | 4,049,000 | 113.20 | 113.34 | 112.67 | 112.80 | 00:00:00 | 2006-08-25 | 3,559,800 | 112.73 | 113.15 | 112.52 | 112.84 | 00:00:00 | 2006-08-28 | 3,875,800 | 112.74 | 113.87 | 112.73 | 113.44 | 00:00:00 | 2006-08-29 | 4,967,000 | 113.46 | 113.76 | 112.93 | 113.51 | 00:00:00 | 2006-08-30 | 4,297,200 | 113.75 | 114.07 | 113.56 | 113.76 | 00:00:00 | 2006-08-31 | 3,894,800 | 113.86 | 114.08 | 113.68 | 113.81 | 00:00:00 | 2006-09-01 | 4,494,400 | 114.21 | 114.77 | 113.95 | 114.70 | 00:00:00 | 2006-09-05 | 5,085,300 | 114.62 | 114.90 | 114.38 | 114.73 | 00:00:00 | 2006-09-06 | 4,347,600 | 114.27 | 114.44 | 113.97 | 114.14 | 00:00:00 | 2006-09-07 | 7,050,000 | 113.68 | 113.95 | 113.23 | 113.56 | 00:00:00 | 2006-09-08 | 3,220,000 | 113.61 | 114.05 | 113.49 | 113.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|