|
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 2024-04-19 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 14,056,300 | 132.72 | 133.08 | 131.62 | 132.17 | 00:00:00 | 2007-08-24 | 9,666,100 | 132.19 | 133.75 | 132.03 | 133.64 | 00:00:00 | 2007-08-27 | 8,506,400 | 133.35 | 133.79 | 132.98 | 133.12 | 00:00:00 | 2007-08-28 | 13,055,600 | 132.54 | 132.70 | 130.31 | 130.49 | 00:00:00 | 2007-08-29 | 10,693,800 | 131.08 | 132.95 | 130.97 | 132.74 | 00:00:00 | 2007-08-30 | 12,705,200 | 131.91 | 133.10 | 131.75 | 132.57 | 00:00:00 | 2007-08-31 | 11,117,600 | 133.56 | 134.25 | 132.90 | 133.40 | 00:00:00 | 2007-09-04 | 11,602,900 | 133.22 | 134.89 | 133.11 | 134.34 | 00:00:00 | 2007-09-05 | 11,230,800 | 133.77 | 133.82 | 132.49 | 133.22 | 00:00:00 | 2007-09-06 | 10,084,000 | 133.48 | 133.98 | 132.76 | 133.53 | 00:00:00 | 2007-09-07 | 18,245,400 | 132.37 | 132.42 | 130.83 | 131.52 | 00:00:00 | 2007-09-10 | 14,392,100 | 131.84 | 132.07 | 130.24 | 131.43 | 00:00:00 | 2007-09-11 | 11,502,400 | 131.90 | 133.27 | 131.81 | 133.08 | 00:00:00 | 2007-09-12 | 11,402,900 | 132.93 | 133.69 | 132.73 | 133.25 | 00:00:00 | 2007-09-13 | 8,318,400 | 133.88 | 134.78 | 133.67 | 134.30 | 00:00:00 | 2007-09-14 | 10,337,200 | 133.54 | 134.69 | 133.35 | 134.46 | 00:00:00 | 2007-09-17 | 8,774,100 | 134.12 | 134.59 | 133.69 | 134.06 | 00:00:00 | 2007-09-18 | 18,362,400 | 134.69 | 137.48 | 134.41 | 137.35 | 00:00:00 | 2007-09-19 | 13,554,200 | 138.19 | 139.31 | 137.89 | 138.16 | 00:00:00 | 2007-09-20 | 9,651,600 | 138.29 | 138.31 | 137.53 | 137.70 | 00:00:00 | 2007-09-21 | 8,249,600 | 138.37 | 139.02 | 137.90 | 137.90 | 00:00:00 | 2007-09-24 | 9,445,500 | 138.36 | 138.65 | 137.37 | 137.55 | 00:00:00 | 2007-09-25 | 13,487,100 | 137.03 | 137.82 | 136.83 | 137.72 | 00:00:00 | 2007-09-26 | 8,384,000 | 138.36 | 139.01 | 138.04 | 138.53 | 00:00:00 | 2007-09-27 | 8,948,300 | 139.06 | 139.13 | 138.55 | 139.13 | 00:00:00 | 2007-09-28 | 10,128,400 | 138.96 | 139.10 | 138.36 | 138.91 | 00:00:00 | 2007-10-01 | 10,164,200 | 138.96 | 141.00 | 138.96 | 140.60 | 00:00:00 | 2007-10-02 | 12,705,600 | 140.80 | 140.91 | 140.00 | 140.12 | 00:00:00 | 2007-10-03 | 7,918,300 | 139.89 | 140.27 | 139.38 | 139.61 | 00:00:00 | 2007-10-04 | 7,234,600 | 139.90 | 140.04 | 139.43 | 139.51 | 00:00:00 | 2007-10-05 | 9,357,800 | 140.43 | 141.21 | 140.14 | 140.68 | 00:00:00 | 2007-10-08 | 5,129,400 | 140.56 | 140.58 | 140.01 | 140.26 | 00:00:00 | 2007-10-09 | 9,070,400 | 140.67 | 141.65 | 140.30 | 141.57 | 00:00:00 | 2007-10-10 | 9,729,400 | 141.39 | 141.44 | 140.05 | 140.73 | 00:00:00 | 2007-10-11 | 21,857,700 | 141.36 | 141.95 | 139.46 | 140.21 | 00:00:00 | 2007-10-12 | 7,714,600 | 140.37 | 141.12 | 140.09 | 141.12 | 00:00:00 | 2007-10-15 | 12,383,400 | 141.08 | 141.11 | 139.01 | 140.02 | 00:00:00 | 2007-10-16 | 13,953,500 | 139.60 | 139.65 | 138.72 | 139.16 | 00:00:00 | 2007-10-17 | 20,261,500 | 140.11 | 140.18 | 137.74 | 139.16 | 00:00:00 | 2007-10-18 | 11,615,700 | 138.53 | 139.16 | 138.22 | 138.80 | 00:00:00 | 2007-10-19 | 33,071,200 | 137.91 | 138.75 | 134.93 | 134.93 | 00:00:00 | 2007-10-22 | 16,391,200 | 134.06 | 135.76 | 133.92 | 135.45 | 00:00:00 | 2007-10-23 | 13,325,600 | 136.17 | 136.68 | 135.27 | 136.42 | 00:00:00 | 2007-10-24 | 22,583,800 | 136.10 | 136.79 | 134.56 | 136.50 | 00:00:00 | 2007-10-25 | 16,618,800 | 136.71 | 137.29 | 135.35 | 136.90 | 00:00:00 | 2007-10-26 | 9,929,800 | 137.61 | 138.06 | 136.84 | 137.95 | 00:00:00 | 2007-10-29 | 8,663,400 | 138.28 | 138.87 | 138.16 | 138.65 | 00:00:00 | 2007-10-30 | 8,531,000 | 138.19 | 138.55 | 137.66 | 137.82 | 00:00:00 | 2007-10-31 | 19,378,200 | 138.44 | 139.53 | 137.26 | 138.95 | 00:00:00 | 2007-11-01 | 25,301,400 | 137.86 | 137.90 | 135.38 | 135.85 | 00:00:00 | 2007-11-02 | 20,988,000 | 136.19 | 136.23 | 134.38 | 136.05 | 00:00:00 | 2007-11-05 | 13,954,800 | 134.84 | 136.11 | 134.40 | 135.21 | 00:00:00 | 2007-11-06 | 11,092,400 | 135.83 | 136.62 | 135.05 | 136.51 | 00:00:00 | 2007-11-07 | 18,171,800 | 135.18 | 135.73 | 132.93 | 133.35 | 00:00:00 | 2007-11-08 | 38,375,700 | 133.52 | 133.60 | 130.83 | 132.45 | 00:00:00 | 2007-11-09 | 20,911,400 | 131.29 | 132.08 | 130.18 | 130.31 | 00:00:00 | 2007-11-12 | 20,703,800 | 130.35 | 131.65 | 129.74 | 129.77 | 00:00:00 | 2007-11-13 | 15,043,400 | 130.84 | 133.40 | 130.80 | 133.14 | 00:00:00 | 2007-11-14 | 13,708,200 | 133.96 | 133.99 | 132.24 | 132.71 | 00:00:00 | 2007-11-15 | 18,693,600 | 132.16 | 132.89 | 130.82 | 131.47 | 00:00:00 | 2007-11-16 | 22,485,600 | 131.75 | 132.02 | 130.40 | 131.44 | 00:00:00 | 2007-11-19 | 21,362,600 | 131.02 | 131.66 | 129.27 | 129.60 | 00:00:00 | 2007-11-20 | 29,927,800 | 129.83 | 131.00 | 128.32 | 130.33 | 00:00:00 | 2007-11-21 | 18,182,400 | 129.12 | 129.64 | 127.79 | 127.79 | 00:00:00 | 2007-11-23 | 7,232,400 | 128.72 | 129.68 | 128.61 | 129.42 | 00:00:00 | 2007-11-26 | 11,480,600 | 129.70 | 130.32 | 127.25 | 127.46 | 00:00:00 | 2007-11-27 | 23,078,300 | 127.94 | 129.91 | 127.71 | 129.32 | 00:00:00 | 2007-11-28 | 17,995,800 | 130.48 | 133.25 | 130.41 | 132.83 | 00:00:00 | 2007-11-29 | 15,940,400 | 132.49 | 133.48 | 132.18 | 133.17 | 00:00:00 | 2007-11-30 | 18,893,200 | 134.52 | 134.70 | 132.85 | 134.16 | 00:00:00 | 2007-12-03 | 12,645,700 | 133.69 | 134.09 | 132.98 | 133.31 | 00:00:00 | 2007-12-04 | 8,191,700 | 132.51 | 133.18 | 132.36 | 132.43 | 00:00:00 | 2007-12-05 | 11,851,000 | 133.69 | 134.67 | 133.54 | 134.45 | 00:00:00 | 2007-12-06 | 12,317,200 | 134.39 | 136.40 | 134.31 | 136.08 | 00:00:00 | 2007-12-07 | 8,477,600 | 136.45 | 136.77 | 136.09 | 136.39 | 00:00:00 | 2007-12-10 | 7,327,600 | 136.78 | 137.63 | 136.51 | 137.40 | 00:00:00 | 2007-12-11 | 20,363,200 | 137.54 | 137.90 | 134.21 | 134.40 | 00:00:00 | 2007-12-12 | 15,786,800 | 136.94 | 137.12 | 133.33 | 135.00 | 00:00:00 | 2007-12-13 | 14,104,200 | 134.28 | 135.36 | 133.63 | 135.00 | 00:00:00 | 2007-12-14 | 12,506,900 | 134.35 | 135.13 | 133.42 | 133.45 | 00:00:00 | 2007-12-17 | 10,828,800 | 132.99 | 133.15 | 131.69 | 131.93 | 00:00:00 | 2007-12-18 | 13,719,100 | 132.67 | 132.92 | 131.06 | 132.55 | 00:00:00 | 2007-12-19 | 14,342,800 | 132.51 | 133.12 | 131.58 | 132.27 | 00:00:00 | 2007-12-20 | 12,707,000 | 132.81 | 132.84 | 131.66 | 132.71 | 00:00:00 | 2007-12-21 | 11,031,800 | 133.40 | 134.65 | 133.30 | 134.34 | 00:00:00 | 2007-12-24 | 3,655,600 | 134.79 | 135.48 | 134.74 | 135.31 | 00:00:00 | 2007-12-26 | 5,743,000 | 135.01 | 135.50 | 134.79 | 135.42 | 00:00:00 | 2007-12-27 | 8,127,800 | 134.93 | 134.99 | 133.35 | 133.68 | 00:00:00 | 2007-12-28 | 7,819,200 | 134.22 | 134.40 | 132.82 | 133.41 | 00:00:00 | 2007-12-31 | 6,463,400 | 133.13 | 133.24 | 132.16 | 132.55 | 00:00:00 | 2008-01-02 | 14,811,000 | 132.47 | 132.67 | 129.82 | 130.63 | 00:00:00 | 2008-01-03 | 8,206,300 | 130.71 | 131.27 | 130.13 | 130.74 | 00:00:00 | 2008-01-04 | 15,022,600 | 129.57 | 129.73 | 127.82 | 128.17 | 00:00:00 | 2008-01-07 | 19,666,500 | 128.54 | 128.74 | 127.22 | 128.06 | 00:00:00 | 2008-01-08 | 21,236,800 | 128.53 | 129.00 | 125.63 | 125.85 | 00:00:00 | 2008-01-09 | 24,161,600 | 126.12 | 127.39 | 125.01 | 126.96 | 00:00:00 | 2008-01-10 | 25,310,700 | 126.52 | 129.32 | 126.29 | 127.82 | 00:00:00 | 2008-01-11 | 22,464,400 | 127.52 | 127.58 | 125.41 | 126.19 | 00:00:00 | 2008-01-14 | 7,932,600 | 127.28 | 127.92 | 126.69 | 127.51 | 00:00:00 | 2008-01-15 | 19,807,000 | 126.49 | 126.91 | 124.88 | 125.30 | 00:00:00 | 2008-01-16 | 25,572,000 | 124.64 | 126.14 | 123.94 | 124.65 | 00:00:00 | 2008-01-17 | 30,879,600 | 125.05 | 125.20 | 121.27 | 121.77 | 00:00:00 | 2008-01-18 | 35,591,900 | 122.33 | 123.28 | 120.12 | 120.57 | 00:00:00 | 2008-01-22 | 38,318,000 | 116.31 | 120.69 | 115.80 | 119.22 | 00:00:00 | 2008-01-23 | 42,838,800 | 117.24 | 122.81 | 116.38 | 122.70 | 00:00:00 | 2008-01-24 | 20,563,200 | 122.90 | 123.92 | 122.26 | 123.43 | 00:00:00 | 2008-01-25 | 19,580,700 | 124.64 | 124.71 | 121.72 | 122.19 | 00:00:00 | 2008-01-28 | 19,403,800 | 122.02 | 123.80 | 121.00 | 123.53 | 00:00:00 | 2008-01-29 | 15,255,000 | 124.25 | 124.90 | 123.34 | 124.54 | 00:00:00 | 2008-01-30 | 24,848,200 | 124.21 | 126.68 | 123.48 | 123.78 | 00:00:00 | 2008-01-31 | 22,253,400 | 122.67 | 126.90 | 122.41 | 126.00 | 00:00:00 | 2008-02-01 | 18,098,700 | 126.49 | 127.61 | 125.96 | 127.43 | 00:00:00 | 2008-02-04 | 11,722,300 | 127.21 | 127.26 | 125.98 | 126.03 | 00:00:00 | 2008-02-05 | 16,359,000 | 124.69 | 124.88 | 122.55 | 122.96 | 00:00:00 | 2008-02-06 | 14,255,000 | 123.41 | 123.92 | 121.81 | 122.26 | 00:00:00 | 2008-02-07 | 21,041,800 | 121.60 | 123.39 | 121.25 | 122.73 | 00:00:00 | 2008-02-08 | 15,522,000 | 122.18 | 122.88 | 121.08 | 121.75 | 00:00:00 | 2008-02-11 | 11,659,200 | 121.69 | 122.59 | 120.76 | 122.32 | 00:00:00 | 2008-02-12 | 18,453,800 | 123.17 | 124.74 | 122.96 | 123.77 | 00:00:00 | 2008-02-13 | 12,484,200 | 124.51 | 125.85 | 124.16 | 125.26 | 00:00:00 | 2008-02-14 | 11,294,600 | 125.69 | 125.70 | 123.75 | 124.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|