|
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 | 2007-03-05 | 15,602,600 | 120.40 | 121.91 | 120.28 | 120.30 | 00:00:00 | 2007-03-06 | 9,048,100 | 121.28 | 122.29 | 120.98 | 122.06 | 00:00:00 | 2007-03-07 | 6,965,700 | 122.01 | 122.60 | 121.87 | 122.00 | 00:00:00 | 2007-03-08 | 7,570,300 | 122.73 | 123.08 | 122.28 | 122.80 | 00:00:00 | 2007-03-09 | 9,315,800 | 123.23 | 123.35 | 122.33 | 122.99 | 00:00:00 | 2007-03-12 | 6,396,100 | 122.69 | 123.53 | 122.52 | 123.15 | 00:00:00 | 2007-03-13 | 13,714,600 | 122.52 | 122.99 | 120.86 | 121.02 | 00:00:00 | 2007-03-14 | 22,827,500 | 121.03 | 121.69 | 119.50 | 121.66 | 00:00:00 | 2007-03-15 | 7,905,600 | 121.25 | 122.04 | 121.21 | 121.79 | 00:00:00 | 2007-03-16 | 8,491,600 | 121.69 | 121.78 | 120.25 | 121.05 | 00:00:00 | 2007-03-19 | 6,829,200 | 121.56 | 122.28 | 121.50 | 122.28 | 00:00:00 | 2007-03-20 | 7,412,600 | 122.04 | 122.82 | 122.01 | 122.82 | 00:00:00 | 2007-03-21 | 9,723,600 | 122.80 | 124.74 | 122.32 | 124.29 | 00:00:00 | 2007-03-22 | 6,477,800 | 124.46 | 124.64 | 123.98 | 124.45 | 00:00:00 | 2007-03-23 | 5,276,200 | 124.50 | 125.01 | 124.37 | 124.69 | 00:00:00 | 2007-03-26 | 7,972,500 | 124.75 | 124.75 | 123.57 | 124.36 | 00:00:00 | 2007-03-27 | 7,691,500 | 124.21 | 124.23 | 123.66 | 123.89 | 00:00:00 | 2007-03-28 | 13,868,800 | 123.52 | 123.61 | 122.45 | 123.00 | 00:00:00 | 2007-03-29 | 9,107,700 | 123.67 | 123.72 | 122.56 | 123.30 | 00:00:00 | 2007-03-30 | 9,827,200 | 123.37 | 124.06 | 122.33 | 123.59 | 00:00:00 | 2007-04-02 | 6,195,200 | 123.57 | 123.82 | 123.11 | 123.65 | 00:00:00 | 2007-04-03 | 7,328,400 | 124.21 | 125.26 | 124.21 | 124.99 | 00:00:00 | 2007-04-04 | 4,879,800 | 125.08 | 125.34 | 124.87 | 125.18 | 00:00:00 | 2007-04-05 | 4,046,000 | 125.12 | 125.70 | 124.95 | 125.46 | 00:00:00 | 2007-04-09 | 3,529,200 | 125.72 | 125.90 | 125.53 | 125.65 | 00:00:00 | 2007-04-10 | 5,668,800 | 125.65 | 125.86 | 125.47 | 125.59 | 00:00:00 | 2007-04-11 | 9,250,600 | 125.76 | 125.78 | 124.53 | 124.90 | 00:00:00 | 2007-04-12 | 5,984,200 | 124.75 | 125.54 | 124.26 | 125.41 | 00:00:00 | 2007-04-13 | 5,935,800 | 125.76 | 126.15 | 125.20 | 126.15 | 00:00:00 | 2007-04-16 | 7,969,000 | 126.47 | 127.29 | 126.45 | 127.04 | 00:00:00 | 2007-04-17 | 7,932,200 | 127.28 | 127.87 | 127.04 | 127.75 | 00:00:00 | 2007-04-18 | 9,222,000 | 127.44 | 128.34 | 127.29 | 128.04 | 00:00:00 | 2007-04-19 | 8,618,600 | 127.33 | 128.27 | 127.27 | 128.23 | 00:00:00 | 2007-04-20 | 10,280,800 | 129.09 | 129.57 | 128.89 | 129.57 | 00:00:00 | 2007-04-23 | 7,509,000 | 129.39 | 129.73 | 129.06 | 129.17 | 00:00:00 | 2007-04-24 | 10,591,300 | 129.33 | 129.77 | 128.90 | 129.48 | 00:00:00 | 2007-04-25 | 12,649,900 | 129.92 | 130.99 | 129.56 | 130.62 | 00:00:00 | 2007-04-26 | 9,708,800 | 130.80 | 131.22 | 130.62 | 131.20 | 00:00:00 | 2007-04-27 | 7,526,200 | 130.71 | 131.37 | 130.63 | 131.23 | 00:00:00 | 2007-04-30 | 10,288,000 | 131.17 | 131.98 | 130.54 | 130.67 | 00:00:00 | 2007-05-01 | 21,228,200 | 130.84 | 131.32 | 130.31 | 131.29 | 00:00:00 | 2007-05-02 | 9,341,000 | 131.50 | 132.49 | 131.36 | 132.14 | 00:00:00 | 2007-05-03 | 9,363,700 | 132.28 | 132.43 | 131.90 | 132.39 | 00:00:00 | 2007-05-04 | 10,687,600 | 132.65 | 132.80 | 132.23 | 132.74 | 00:00:00 | 2007-05-07 | 10,477,600 | 132.81 | 133.13 | 132.74 | 133.04 | 00:00:00 | 2007-05-08 | 9,462,600 | 132.69 | 133.22 | 132.35 | 133.12 | 00:00:00 | 2007-05-09 | 9,628,000 | 132.99 | 133.77 | 132.80 | 133.57 | 00:00:00 | 2007-05-10 | 14,855,800 | 133.19 | 133.43 | 132.21 | 132.50 | 00:00:00 | 2007-05-11 | 10,151,200 | 132.64 | 133.56 | 132.60 | 133.56 | 00:00:00 | 2007-05-14 | 10,734,000 | 133.61 | 133.95 | 133.09 | 133.72 | 00:00:00 | 2007-05-15 | 21,494,200 | 133.79 | 134.94 | 133.63 | 134.12 | 00:00:00 | 2007-05-16 | 14,911,200 | 134.31 | 135.15 | 133.85 | 135.12 | 00:00:00 | 2007-05-17 | 12,408,200 | 134.95 | 135.40 | 134.71 | 134.93 | 00:00:00 | 2007-05-18 | 9,481,600 | 135.08 | 135.50 | 135.00 | 135.50 | 00:00:00 | 2007-05-21 | 12,668,600 | 135.39 | 135.74 | 135.16 | 135.20 | 00:00:00 | 2007-05-22 | 11,193,000 | 135.37 | 135.73 | 135.12 | 135.16 | 00:00:00 | 2007-05-23 | 10,997,000 | 135.56 | 135.99 | 134.94 | 135.20 | 00:00:00 | 2007-05-24 | 28,156,800 | 135.27 | 136.33 | 134.15 | 134.39 | 00:00:00 | 2007-05-25 | 10,227,600 | 134.76 | 135.05 | 134.39 | 134.89 | 00:00:00 | 2007-05-29 | 12,177,200 | 135.17 | 135.90 | 134.57 | 135.22 | 00:00:00 | 2007-05-30 | 14,456,600 | 134.58 | 136.31 | 134.42 | 136.28 | 00:00:00 | 2007-05-31 | 8,996,400 | 136.40 | 136.66 | 136.08 | 136.29 | 00:00:00 | 2007-06-01 | 9,593,200 | 136.61 | 136.84 | 136.16 | 136.61 | 00:00:00 | 2007-06-04 | 7,430,400 | 136.23 | 136.81 | 136.13 | 136.56 | 00:00:00 | 2007-06-05 | 13,404,800 | 136.26 | 136.32 | 135.43 | 135.98 | 00:00:00 | 2007-06-06 | 15,041,600 | 135.50 | 135.50 | 134.32 | 134.49 | 00:00:00 | 2007-06-07 | 26,022,900 | 134.28 | 134.79 | 132.37 | 132.53 | 00:00:00 | 2007-06-08 | 19,097,800 | 132.81 | 134.23 | 132.48 | 134.10 | 00:00:00 | 2007-06-11 | 10,273,100 | 134.07 | 134.75 | 133.77 | 134.24 | 00:00:00 | 2007-06-12 | 19,846,200 | 133.69 | 134.46 | 132.92 | 132.92 | 00:00:00 | 2007-06-13 | 17,254,900 | 133.58 | 134.89 | 133.24 | 134.80 | 00:00:00 | 2007-06-14 | 12,749,000 | 134.96 | 135.87 | 134.85 | 135.70 | 00:00:00 | 2007-06-15 | 10,995,200 | 136.36 | 136.85 | 136.18 | 136.19 | 00:00:00 | 2007-06-18 | 10,175,000 | 136.49 | 136.54 | 135.93 | 135.94 | 00:00:00 | 2007-06-19 | 10,656,400 | 135.82 | 136.40 | 135.62 | 136.27 | 00:00:00 | 2007-06-20 | 16,986,200 | 136.61 | 136.62 | 134.69 | 134.85 | 00:00:00 | 2007-06-21 | 26,946,200 | 134.80 | 135.55 | 133.87 | 135.37 | 00:00:00 | 2007-06-22 | 22,142,200 | 134.95 | 135.18 | 133.54 | 133.97 | 00:00:00 | 2007-06-25 | 18,960,000 | 133.81 | 134.77 | 132.89 | 133.62 | 00:00:00 | 2007-06-26 | 21,826,500 | 133.81 | 134.43 | 132.80 | 132.80 | 00:00:00 | 2007-06-27 | 20,981,000 | 132.71 | 134.22 | 132.53 | 134.12 | 00:00:00 | 2007-06-28 | 13,935,600 | 134.09 | 135.10 | 133.90 | 134.09 | 00:00:00 | 2007-06-29 | 19,466,600 | 134.36 | 135.12 | 132.85 | 134.20 | 00:00:00 | 2007-07-02 | 8,861,200 | 134.42 | 135.37 | 134.38 | 135.27 | 00:00:00 | 2007-07-03 | 7,521,000 | 135.51 | 135.86 | 135.34 | 135.69 | 00:00:00 | 2007-07-05 | 9,392,200 | 135.58 | 135.72 | 135.05 | 135.56 | 00:00:00 | 2007-07-06 | 8,218,700 | 135.63 | 136.31 | 135.36 | 136.13 | 00:00:00 | 2007-07-09 | 9,688,800 | 136.39 | 136.69 | 136.13 | 136.48 | 00:00:00 | 2007-07-10 | 12,622,800 | 136.07 | 136.25 | 134.87 | 135.02 | 00:00:00 | 2007-07-11 | 16,698,200 | 134.89 | 135.93 | 134.75 | 135.90 | 00:00:00 | 2007-07-12 | 13,518,100 | 136.33 | 138.67 | 136.32 | 138.34 | 00:00:00 | 2007-07-13 | 8,507,800 | 138.47 | 139.30 | 138.41 | 138.91 | 00:00:00 | 2007-07-16 | 11,637,900 | 138.98 | 139.86 | 138.92 | 139.46 | 00:00:00 | 2007-07-17 | 13,299,300 | 139.63 | 140.46 | 139.53 | 139.80 | 00:00:00 | 2007-07-18 | 20,804,700 | 139.33 | 139.70 | 138.28 | 139.33 | 00:00:00 | 2007-07-19 | 8,731,800 | 139.93 | 140.17 | 139.53 | 139.89 | 00:00:00 | 2007-07-20 | 19,277,200 | 139.22 | 139.56 | 137.88 | 138.54 | 00:00:00 | 2007-07-23 | 12,709,000 | 139.11 | 139.62 | 138.81 | 139.21 | 00:00:00 | 2007-07-24 | 20,848,000 | 138.50 | 138.82 | 136.90 | 137.27 | 00:00:00 | 2007-07-25 | 22,438,800 | 137.96 | 138.10 | 136.44 | 137.50 | 00:00:00 | 2007-07-26 | 46,788,100 | 136.55 | 137.14 | 131.14 | 134.71 | 00:00:00 | 2007-07-27 | 31,428,100 | 134.62 | 135.10 | 132.11 | 132.11 | 00:00:00 | 2007-07-30 | 22,838,700 | 132.92 | 133.85 | 132.13 | 133.54 | 00:00:00 | 2007-07-31 | 23,253,600 | 134.28 | 134.83 | 131.70 | 132.17 | 00:00:00 | 2007-08-01 | 42,193,500 | 131.89 | 133.79 | 131.20 | 133.41 | 00:00:00 | 2007-08-02 | 22,635,400 | 133.51 | 135.00 | 132.98 | 134.78 | 00:00:00 | 2007-08-03 | 34,061,000 | 134.44 | 134.72 | 131.54 | 132.19 | 00:00:00 | 2007-08-06 | 31,192,300 | 132.40 | 134.61 | 131.54 | 134.20 | 00:00:00 | 2007-08-07 | 25,705,000 | 133.89 | 136.03 | 133.39 | 135.05 | 00:00:00 | 2007-08-08 | 27,549,800 | 135.39 | 136.96 | 134.88 | 136.55 | 00:00:00 | 2007-08-09 | 38,884,900 | 134.63 | 135.82 | 132.77 | 132.79 | 00:00:00 | 2007-08-10 | 37,277,200 | 131.90 | 133.12 | 130.64 | 131.94 | 00:00:00 | 2007-08-13 | 17,085,800 | 133.24 | 133.44 | 132.15 | 132.18 | 00:00:00 | 2007-08-14 | 20,864,000 | 132.54 | 132.90 | 130.29 | 130.49 | 00:00:00 | 2007-08-15 | 28,964,000 | 130.21 | 131.29 | 128.47 | 128.85 | 00:00:00 | 2007-08-16 | 52,563,400 | 127.84 | 129.26 | 125.31 | 129.15 | 00:00:00 | 2007-08-17 | 33,292,800 | 131.24 | 131.86 | 128.95 | 130.55 | 00:00:00 | 2007-08-20 | 16,906,000 | 130.95 | 131.70 | 129.70 | 130.96 | 00:00:00 | 2007-08-21 | 14,383,300 | 130.82 | 131.66 | 130.42 | 130.68 | 00:00:00 | 2007-08-22 | 12,808,700 | 131.58 | 132.40 | 131.35 | 132.29 | 00:00:00 | 2007-08-23 | 14,056,300 | 132.72 | 133.08 | 131.62 | 132.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|