|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 3,220,000 | 113.61 | 114.05 | 113.49 | 113.87 | 00:00:00 | 2006-09-11 | 5,681,400 | 113.65 | 114.25 | 113.42 | 113.96 | 00:00:00 | 2006-09-12 | 9,111,200 | 114.10 | 115.18 | 114.00 | 114.98 | 00:00:00 | 2006-09-13 | 4,674,000 | 114.86 | 115.79 | 114.85 | 115.47 | 00:00:00 | 2006-09-14 | 4,182,000 | 115.28 | 115.59 | 115.06 | 115.51 | 00:00:00 | 2006-09-15 | 7,672,200 | 115.84 | 116.03 | 115.45 | 115.59 | 00:00:00 | 2006-09-18 | 7,036,500 | 115.39 | 115.79 | 115.13 | 115.52 | 00:00:00 | 2006-09-19 | 8,697,300 | 115.55 | 115.56 | 114.68 | 115.34 | 00:00:00 | 2006-09-20 | 8,912,900 | 115.68 | 116.21 | 115.63 | 116.08 | 00:00:00 | 2006-09-21 | 8,600,800 | 116.09 | 116.22 | 114.95 | 115.37 | 00:00:00 | 2006-09-22 | 5,824,500 | 115.26 | 115.26 | 114.67 | 115.01 | 00:00:00 | 2006-09-25 | 7,954,400 | 115.19 | 116.10 | 114.77 | 115.60 | 00:00:00 | 2006-09-26 | 5,624,600 | 115.67 | 116.64 | 115.56 | 116.59 | 00:00:00 | 2006-09-27 | 13,105,000 | 116.54 | 117.11 | 116.48 | 116.98 | 00:00:00 | 2006-09-28 | 11,939,700 | 116.98 | 117.18 | 116.50 | 116.90 | 00:00:00 | 2006-09-29 | 6,476,600 | 117.07 | 117.33 | 116.67 | 116.74 | 00:00:00 | 2006-10-02 | 7,034,700 | 116.75 | 117.20 | 116.47 | 116.62 | 00:00:00 | 2006-10-03 | 8,935,000 | 116.51 | 117.49 | 116.44 | 117.14 | 00:00:00 | 2006-10-04 | 9,500,700 | 117.04 | 118.48 | 117.00 | 118.39 | 00:00:00 | 2006-10-05 | 7,159,600 | 118.36 | 118.71 | 118.20 | 118.62 | 00:00:00 | 2006-10-06 | 8,877,700 | 118.43 | 118.57 | 117.97 | 118.52 | 00:00:00 | 2006-10-09 | 3,432,300 | 118.32 | 118.74 | 118.10 | 118.62 | 00:00:00 | 2006-10-10 | 6,717,700 | 118.67 | 118.77 | 118.30 | 118.56 | 00:00:00 | 2006-10-11 | 8,384,200 | 118.21 | 118.78 | 117.91 | 118.58 | 00:00:00 | 2006-10-12 | 5,467,800 | 118.88 | 119.58 | 118.87 | 119.46 | 00:00:00 | 2006-10-13 | 5,290,000 | 119.37 | 119.68 | 119.07 | 119.64 | 00:00:00 | 2006-10-16 | 6,899,400 | 119.57 | 119.97 | 119.42 | 119.77 | 00:00:00 | 2006-10-17 | 9,414,600 | 119.60 | 119.75 | 118.87 | 119.57 | 00:00:00 | 2006-10-18 | 8,739,600 | 120.17 | 120.49 | 119.50 | 119.90 | 00:00:00 | 2006-10-19 | 6,592,000 | 119.82 | 120.31 | 119.67 | 120.15 | 00:00:00 | 2006-10-20 | 8,226,900 | 119.75 | 120.01 | 119.38 | 119.93 | 00:00:00 | 2006-10-23 | 9,888,200 | 119.72 | 121.13 | 119.70 | 120.87 | 00:00:00 | 2006-10-24 | 7,025,100 | 120.86 | 121.25 | 120.75 | 121.21 | 00:00:00 | 2006-10-25 | 8,617,200 | 121.05 | 121.40 | 120.69 | 121.39 | 00:00:00 | 2006-10-26 | 6,657,000 | 121.45 | 121.55 | 120.84 | 121.43 | 00:00:00 | 2006-10-27 | 8,672,500 | 121.25 | 121.41 | 120.63 | 120.86 | 00:00:00 | 2006-10-30 | 5,699,600 | 120.60 | 121.06 | 120.36 | 120.77 | 00:00:00 | 2006-10-31 | 8,360,000 | 120.85 | 121.03 | 120.12 | 120.73 | 00:00:00 | 2006-11-01 | 7,596,000 | 121.06 | 121.11 | 119.98 | 120.26 | 00:00:00 | 2006-11-02 | 6,938,800 | 119.88 | 120.24 | 119.72 | 120.00 | 00:00:00 | 2006-11-03 | 6,840,900 | 120.46 | 120.62 | 119.60 | 119.78 | 00:00:00 | 2006-11-06 | 7,444,400 | 120.06 | 121.14 | 120.02 | 121.01 | 00:00:00 | 2006-11-07 | 9,506,400 | 121.12 | 121.88 | 120.96 | 121.55 | 00:00:00 | 2006-11-08 | 9,262,100 | 121.19 | 121.96 | 121.03 | 121.83 | 00:00:00 | 2006-11-09 | 5,962,600 | 121.78 | 121.90 | 120.91 | 121.16 | 00:00:00 | 2006-11-10 | 3,718,400 | 121.12 | 121.26 | 120.77 | 121.11 | 00:00:00 | 2006-11-13 | 5,695,200 | 121.12 | 121.82 | 120.98 | 121.35 | 00:00:00 | 2006-11-14 | 7,650,200 | 121.67 | 122.45 | 120.99 | 122.32 | 00:00:00 | 2006-11-15 | 8,817,400 | 122.34 | 123.11 | 122.28 | 122.69 | 00:00:00 | 2006-11-16 | 6,310,100 | 123.05 | 123.45 | 122.80 | 123.36 | 00:00:00 | 2006-11-17 | 6,493,600 | 122.81 | 123.30 | 122.67 | 123.26 | 00:00:00 | 2006-11-20 | 5,772,200 | 123.10 | 123.45 | 122.90 | 123.13 | 00:00:00 | 2006-11-21 | 5,692,600 | 123.16 | 123.32 | 122.86 | 123.15 | 00:00:00 | 2006-11-22 | 3,947,300 | 123.23 | 123.51 | 122.93 | 123.25 | 00:00:00 | 2006-11-24 | 2,480,000 | 122.67 | 123.10 | 122.53 | 122.68 | 00:00:00 | 2006-11-27 | 9,329,500 | 122.70 | 122.72 | 121.07 | 121.11 | 00:00:00 | 2006-11-28 | 8,415,800 | 121.00 | 121.45 | 120.68 | 121.26 | 00:00:00 | 2006-11-29 | 9,318,400 | 121.59 | 122.40 | 121.55 | 122.33 | 00:00:00 | 2006-11-30 | 12,809,400 | 122.33 | 122.77 | 121.63 | 122.28 | 00:00:00 | 2006-12-01 | 14,513,700 | 122.37 | 122.46 | 120.90 | 122.05 | 00:00:00 | 2006-12-04 | 6,279,300 | 122.04 | 123.11 | 122.00 | 122.80 | 00:00:00 | 2006-12-05 | 6,599,200 | 122.98 | 123.37 | 122.73 | 123.36 | 00:00:00 | 2006-12-06 | 4,234,800 | 123.31 | 123.40 | 122.97 | 123.15 | 00:00:00 | 2006-12-07 | 6,432,500 | 123.34 | 123.65 | 122.68 | 122.76 | 00:00:00 | 2006-12-08 | 7,319,600 | 122.68 | 123.38 | 122.32 | 123.00 | 00:00:00 | 2006-12-11 | 3,908,400 | 123.11 | 123.55 | 123.07 | 123.34 | 00:00:00 | 2006-12-12 | 8,976,800 | 123.27 | 123.33 | 122.54 | 123.19 | 00:00:00 | 2006-12-13 | 4,444,800 | 123.65 | 123.74 | 123.06 | 123.35 | 00:00:00 | 2006-12-14 | 6,851,000 | 123.21 | 124.38 | 123.20 | 124.23 | 00:00:00 | 2006-12-15 | 9,366,400 | 124.19 | 124.59 | 124.10 | 124.15 | 00:00:00 | 2006-12-18 | 6,767,800 | 124.31 | 124.63 | 124.03 | 124.22 | 00:00:00 | 2006-12-19 | 6,186,200 | 123.90 | 124.64 | 123.70 | 124.38 | 00:00:00 | 2006-12-20 | 4,705,700 | 124.42 | 124.72 | 124.28 | 124.42 | 00:00:00 | 2006-12-21 | 5,991,800 | 124.45 | 124.60 | 123.72 | 123.99 | 00:00:00 | 2006-12-22 | 6,811,000 | 124.01 | 124.24 | 123.18 | 123.18 | 00:00:00 | 2006-12-26 | 4,076,200 | 123.17 | 124.01 | 123.17 | 123.97 | 00:00:00 | 2006-12-27 | 5,714,600 | 124.36 | 124.99 | 124.25 | 124.93 | 00:00:00 | 2006-12-28 | 6,691,600 | 124.90 | 125.14 | 124.59 | 124.80 | 00:00:00 | 2006-12-29 | 4,935,800 | 124.80 | 125.10 | 124.34 | 124.41 | 00:00:00 | 2007-01-03 | 11,525,000 | 125.16 | 125.68 | 123.88 | 124.47 | 00:00:00 | 2007-01-04 | 10,318,700 | 124.48 | 124.95 | 123.89 | 124.68 | 00:00:00 | 2007-01-05 | 9,389,000 | 124.47 | 124.50 | 123.52 | 123.74 | 00:00:00 | 2007-01-08 | 8,092,400 | 123.87 | 124.39 | 123.25 | 124.14 | 00:00:00 | 2007-01-09 | 7,438,700 | 124.34 | 124.57 | 123.42 | 124.07 | 00:00:00 | 2007-01-10 | 8,961,200 | 123.74 | 124.55 | 123.50 | 124.43 | 00:00:00 | 2007-01-11 | 7,467,000 | 124.51 | 125.35 | 124.34 | 124.99 | 00:00:00 | 2007-01-12 | 5,995,700 | 124.94 | 125.66 | 124.81 | 125.66 | 00:00:00 | 2007-01-16 | 7,052,400 | 125.54 | 125.75 | 125.29 | 125.70 | 00:00:00 | 2007-01-17 | 8,768,600 | 125.54 | 126.10 | 125.43 | 125.75 | 00:00:00 | 2007-01-18 | 10,423,800 | 125.96 | 126.08 | 125.39 | 125.51 | 00:00:00 | 2007-01-19 | 10,946,400 | 125.25 | 125.71 | 125.18 | 125.55 | 00:00:00 | 2007-01-22 | 10,233,200 | 125.48 | 125.51 | 124.38 | 124.75 | 00:00:00 | 2007-01-23 | 6,596,600 | 124.71 | 125.41 | 124.58 | 125.33 | 00:00:00 | 2007-01-24 | 10,118,500 | 125.51 | 126.12 | 125.38 | 126.07 | 00:00:00 | 2007-01-25 | 8,768,800 | 126.03 | 126.12 | 124.79 | 124.97 | 00:00:00 | 2007-01-26 | 9,675,900 | 125.21 | 125.28 | 124.21 | 124.77 | 00:00:00 | 2007-01-29 | 6,681,200 | 124.83 | 125.31 | 124.69 | 124.82 | 00:00:00 | 2007-01-30 | 7,639,900 | 124.90 | 125.27 | 124.64 | 125.16 | 00:00:00 | 2007-01-31 | 9,790,200 | 125.19 | 126.49 | 125.13 | 126.24 | 00:00:00 | 2007-02-01 | 8,707,400 | 126.46 | 126.77 | 126.17 | 126.74 | 00:00:00 | 2007-02-02 | 5,961,000 | 126.80 | 126.83 | 126.32 | 126.53 | 00:00:00 | 2007-02-05 | 4,625,000 | 126.44 | 126.74 | 126.25 | 126.68 | 00:00:00 | 2007-02-06 | 7,254,800 | 126.62 | 126.79 | 126.30 | 126.65 | 00:00:00 | 2007-02-07 | 5,930,400 | 126.76 | 127.06 | 126.33 | 126.79 | 00:00:00 | 2007-02-08 | 6,289,600 | 126.55 | 126.58 | 125.78 | 126.47 | 00:00:00 | 2007-02-09 | 6,601,100 | 126.52 | 126.79 | 125.48 | 125.88 | 00:00:00 | 2007-02-12 | 9,208,000 | 125.88 | 126.04 | 125.39 | 125.59 | 00:00:00 | 2007-02-13 | 6,416,000 | 126.02 | 127.00 | 125.98 | 126.63 | 00:00:00 | 2007-02-14 | 7,395,600 | 126.78 | 127.83 | 126.70 | 127.48 | 00:00:00 | 2007-02-15 | 6,077,800 | 127.61 | 127.90 | 127.49 | 127.77 | 00:00:00 | 2007-02-16 | 5,813,600 | 127.41 | 127.57 | 127.31 | 127.57 | 00:00:00 | 2007-02-20 | 5,611,900 | 127.45 | 127.85 | 126.92 | 127.66 | 00:00:00 | 2007-02-21 | 5,303,800 | 127.30 | 127.59 | 126.98 | 127.37 | 00:00:00 | 2007-02-22 | 7,221,000 | 127.40 | 127.59 | 126.44 | 126.79 | 00:00:00 | 2007-02-23 | 5,916,600 | 126.72 | 126.74 | 126.27 | 126.41 | 00:00:00 | 2007-02-26 | 7,599,500 | 126.86 | 127.00 | 126.09 | 126.34 | 00:00:00 | 2007-02-27 | 32,106,200 | 125.34 | 126.44 | 120.50 | 121.60 | 00:00:00 | 2007-02-28 | 19,617,800 | 122.41 | 123.47 | 121.50 | 122.66 | 00:00:00 | 2007-03-01 | 24,877,800 | 121.41 | 122.90 | 120.05 | 122.44 | 00:00:00 | 2007-03-02 | 17,515,400 | 122.00 | 122.47 | 120.96 | 120.96 | 00:00:00 | 2007-03-05 | 15,602,600 | 120.40 | 121.91 | 120.28 | 120.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|