|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 11,294,600 | 125.69 | 125.70 | 123.75 | 124.01 | 00:00:00 | 2008-02-15 | 9,758,200 | 123.34 | 123.57 | 122.67 | 123.33 | 00:00:00 | 2008-02-19 | 9,395,500 | 124.73 | 124.95 | 122.96 | 123.68 | 00:00:00 | 2008-02-20 | 15,681,700 | 122.54 | 124.57 | 122.23 | 124.09 | 00:00:00 | 2008-02-21 | 13,487,600 | 124.68 | 124.98 | 122.47 | 123.20 | 00:00:00 | 2008-02-22 | 13,727,300 | 123.21 | 124.05 | 121.56 | 123.80 | 00:00:00 | 2008-02-25 | 14,534,100 | 123.72 | 125.85 | 123.41 | 125.57 | 00:00:00 | 2008-02-26 | 13,934,400 | 125.14 | 127.33 | 125.11 | 126.81 | 00:00:00 | 2008-02-27 | 11,539,600 | 126.22 | 127.57 | 126.11 | 126.83 | 00:00:00 | 2008-02-28 | 8,998,300 | 126.10 | 126.47 | 125.38 | 125.84 | 00:00:00 | 2008-02-29 | 17,088,200 | 124.70 | 124.70 | 122.28 | 123.01 | 00:00:00 | 2008-03-03 | 11,889,700 | 122.47 | 122.85 | 121.65 | 122.50 | 00:00:00 | 2008-03-04 | 20,448,800 | 121.51 | 122.42 | 120.36 | 122.40 | 00:00:00 | 2008-03-05 | 14,589,300 | 122.63 | 123.59 | 121.54 | 122.87 | 00:00:00 | 2008-03-06 | 13,426,700 | 122.20 | 122.39 | 120.31 | 120.80 | 00:00:00 | 2008-03-07 | 20,097,400 | 119.47 | 121.04 | 118.30 | 118.93 | 00:00:00 | 2008-03-10 | 17,788,000 | 119.29 | 119.31 | 117.46 | 117.98 | 00:00:00 | 2008-03-11 | 20,303,000 | 120.00 | 122.06 | 118.95 | 122.06 | 00:00:00 | 2008-03-12 | 13,040,900 | 122.03 | 123.21 | 121.12 | 121.40 | 00:00:00 | 2008-03-13 | 24,138,600 | 119.82 | 122.37 | 118.97 | 121.51 | 00:00:00 | 2008-03-14 | 29,251,700 | 122.37 | 122.37 | 118.51 | 120.02 | 00:00:00 | 2008-03-17 | 27,004,300 | 117.68 | 120.96 | 117.65 | 120.09 | 00:00:00 | 2008-03-18 | 23,106,900 | 121.81 | 124.25 | 121.20 | 124.05 | 00:00:00 | 2008-03-19 | 17,636,700 | 124.48 | 124.82 | 121.02 | 121.44 | 00:00:00 | 2008-03-20 | 15,866,800 | 121.51 | 123.69 | 120.90 | 123.11 | 00:00:00 | 2008-03-24 | 15,254,400 | 124.05 | 126.10 | 123.96 | 125.34 | 00:00:00 | 2008-03-25 | 12,026,000 | 125.39 | 125.61 | 124.40 | 125.13 | 00:00:00 | 2008-03-26 | 12,733,600 | 124.79 | 124.80 | 123.68 | 123.92 | 00:00:00 | 2008-03-27 | 17,362,000 | 124.56 | 124.70 | 122.83 | 123.15 | 00:00:00 | 2008-03-28 | 11,109,600 | 123.43 | 123.71 | 121.87 | 122.23 | 00:00:00 | 2008-03-31 | 11,656,500 | 121.90 | 123.17 | 121.68 | 122.40 | 00:00:00 | 2008-04-01 | 21,137,400 | 123.89 | 126.46 | 123.85 | 126.07 | 00:00:00 | 2008-04-02 | 13,766,400 | 126.36 | 126.87 | 125.45 | 126.19 | 00:00:00 | 2008-04-03 | 11,471,000 | 125.53 | 126.64 | 125.22 | 126.33 | 00:00:00 | 2008-04-04 | 12,506,400 | 126.29 | 126.81 | 125.20 | 126.10 | 00:00:00 | 2008-04-07 | 12,892,400 | 126.76 | 127.22 | 125.75 | 126.05 | 00:00:00 | 2008-04-08 | 12,876,400 | 125.42 | 126.13 | 125.24 | 126.13 | 00:00:00 | 2008-04-09 | 15,037,200 | 126.05 | 126.20 | 124.67 | 125.65 | 00:00:00 | 2008-04-10 | 14,355,000 | 125.51 | 126.47 | 124.99 | 125.95 | 00:00:00 | 2008-04-11 | 16,743,600 | 124.55 | 124.70 | 123.01 | 123.34 | 00:00:00 | 2008-04-14 | 11,704,000 | 123.32 | 123.68 | 122.79 | 123.17 | 00:00:00 | 2008-04-15 | 12,532,000 | 123.75 | 123.84 | 122.70 | 123.48 | 00:00:00 | 2008-04-16 | 16,747,600 | 124.53 | 126.65 | 124.52 | 126.64 | 00:00:00 | 2008-04-17 | 13,292,100 | 125.80 | 126.70 | 125.66 | 126.70 | 00:00:00 | 2008-04-18 | 16,943,700 | 127.96 | 128.83 | 127.76 | 127.86 | 00:00:00 | 2008-04-21 | 10,797,300 | 127.74 | 128.34 | 127.41 | 128.03 | 00:00:00 | 2008-04-22 | 10,086,600 | 127.75 | 127.85 | 126.44 | 127.37 | 00:00:00 | 2008-04-23 | 10,443,200 | 127.49 | 128.24 | 126.91 | 127.30 | 00:00:00 | 2008-04-24 | 14,614,800 | 127.77 | 129.31 | 126.94 | 128.10 | 00:00:00 | 2008-04-25 | 12,363,400 | 128.91 | 128.94 | 127.32 | 128.80 | 00:00:00 | 2008-04-28 | 7,899,600 | 128.88 | 129.28 | 127.69 | 128.79 | 00:00:00 | 2008-04-29 | 7,316,400 | 128.38 | 128.79 | 127.94 | 128.18 | 00:00:00 | 2008-04-30 | 17,717,200 | 128.53 | 129.98 | 128.00 | 128.19 | 00:00:00 | 2008-05-01 | 18,314,000 | 128.00 | 130.18 | 127.92 | 129.96 | 00:00:00 | 2008-05-02 | 12,615,000 | 131.29 | 131.29 | 129.73 | 130.73 | 00:00:00 | 2008-05-05 | 8,222,000 | 130.38 | 130.50 | 129.33 | 129.63 | 00:00:00 | 2008-05-06 | 12,113,800 | 129.10 | 130.40 | 128.58 | 130.25 | 00:00:00 | 2008-05-07 | 13,406,000 | 130.27 | 130.37 | 128.00 | 128.40 | 00:00:00 | 2008-05-08 | 11,522,500 | 128.62 | 129.10 | 127.97 | 128.24 | 00:00:00 | 2008-05-09 | 9,167,500 | 127.66 | 128.03 | 127.20 | 127.50 | 00:00:00 | 2008-05-12 | 9,110,800 | 127.82 | 129.10 | 127.53 | 128.76 | 00:00:00 | 2008-05-13 | 8,277,600 | 128.98 | 128.99 | 127.90 | 128.41 | 00:00:00 | 2008-05-14 | 11,773,000 | 128.78 | 130.08 | 128.75 | 129.00 | 00:00:00 | 2008-05-15 | 9,122,400 | 129.00 | 130.20 | 128.75 | 130.05 | 00:00:00 | 2008-05-16 | 9,774,400 | 130.02 | 130.02 | 128.80 | 129.60 | 00:00:00 | 2008-05-19 | 10,824,800 | 129.71 | 131.26 | 129.51 | 130.23 | 00:00:00 | 2008-05-20 | 12,598,800 | 129.52 | 129.56 | 127.69 | 128.31 | 00:00:00 | 2008-05-21 | 16,509,500 | 128.43 | 128.56 | 125.66 | 126.06 | 00:00:00 | 2008-05-22 | 10,846,800 | 126.12 | 126.65 | 125.88 | 126.02 | 00:00:00 | 2008-05-23 | 10,704,000 | 125.63 | 125.81 | 124.57 | 124.61 | 00:00:00 | 2008-05-27 | 9,471,600 | 124.87 | 125.68 | 124.37 | 125.43 | 00:00:00 | 2008-05-28 | 8,868,400 | 125.77 | 126.00 | 124.91 | 125.84 | 00:00:00 | 2008-05-29 | 12,096,800 | 125.68 | 127.23 | 125.49 | 126.23 | 00:00:00 | 2008-05-30 | 8,060,400 | 126.70 | 126.85 | 125.90 | 126.13 | 00:00:00 | 2008-06-02 | 13,444,200 | 125.98 | 126.00 | 124.24 | 125.16 | 00:00:00 | 2008-06-03 | 18,030,600 | 125.39 | 125.53 | 123.41 | 123.96 | 00:00:00 | 2008-06-04 | 14,257,600 | 123.82 | 125.04 | 123.48 | 123.99 | 00:00:00 | 2008-06-05 | 13,030,200 | 124.35 | 126.25 | 124.12 | 126.11 | 00:00:00 | 2008-06-06 | 24,015,200 | 125.18 | 125.22 | 121.96 | 122.12 | 00:00:00 | 2008-06-09 | 16,553,700 | 122.39 | 123.44 | 122.08 | 122.96 | 00:00:00 | 2008-06-10 | 14,819,800 | 122.25 | 123.81 | 122.21 | 122.96 | 00:00:00 | 2008-06-11 | 19,598,200 | 122.68 | 122.72 | 120.98 | 121.05 | 00:00:00 | 2008-06-12 | 17,194,500 | 121.56 | 122.85 | 120.93 | 121.63 | 00:00:00 | 2008-06-13 | 15,354,800 | 121.99 | 123.32 | 121.77 | 123.10 | 00:00:00 | 2008-06-16 | 11,578,600 | 122.53 | 123.37 | 122.25 | 122.66 | 00:00:00 | 2008-06-17 | 15,301,000 | 123.38 | 123.43 | 121.61 | 121.93 | 00:00:00 | 2008-06-18 | 18,091,600 | 121.30 | 121.55 | 120.08 | 120.33 | 00:00:00 | 2008-06-19 | 20,644,400 | 120.55 | 121.32 | 119.94 | 120.63 | 00:00:00 | 2008-06-20 | 21,836,600 | 119.61 | 119.71 | 118.09 | 118.24 | 00:00:00 | 2008-06-23 | 13,844,000 | 118.62 | 118.76 | 118.04 | 118.33 | 00:00:00 | 2008-06-24 | 19,038,300 | 118.04 | 118.95 | 117.16 | 117.94 | 00:00:00 | 2008-06-25 | 18,907,600 | 118.20 | 119.13 | 117.78 | 117.91 | 00:00:00 | 2008-06-26 | 28,987,900 | 117.01 | 117.06 | 114.44 | 114.67 | 00:00:00 | 2008-06-27 | 25,276,000 | 114.57 | 114.74 | 112.86 | 113.46 | 00:00:00 | 2008-06-30 | 21,139,100 | 113.48 | 114.27 | 112.75 | 113.42 | 00:00:00 | 2008-07-01 | 32,397,000 | 112.38 | 114.03 | 111.76 | 113.77 | 00:00:00 | 2008-07-02 | 24,730,000 | 113.78 | 114.26 | 112.03 | 112.15 | 00:00:00 | 2008-07-03 | 20,496,600 | 112.81 | 113.32 | 111.48 | 113.05 | 00:00:00 | 2008-07-07 | 27,897,300 | 113.17 | 113.92 | 111.14 | 112.21 | 00:00:00 | 2008-07-08 | 31,553,000 | 112.25 | 113.90 | 111.74 | 113.74 | 00:00:00 | 2008-07-09 | 24,303,600 | 114.05 | 114.20 | 111.45 | 111.66 | 00:00:00 | 2008-07-10 | 32,957,200 | 111.61 | 112.71 | 110.87 | 112.22 | 00:00:00 | 2008-07-11 | 35,470,100 | 111.14 | 112.44 | 109.78 | 111.00 | 00:00:00 | 2008-07-14 | 26,009,300 | 112.17 | 112.39 | 110.05 | 110.50 | 00:00:00 | 2008-07-15 | 41,101,400 | 109.76 | 111.26 | 108.32 | 109.30 | 00:00:00 | 2008-07-16 | 31,071,000 | 109.73 | 112.47 | 109.20 | 112.17 | 00:00:00 | 2008-07-17 | 36,225,700 | 113.16 | 114.61 | 112.17 | 114.14 | 00:00:00 | 2008-07-18 | 21,164,900 | 114.60 | 115.10 | 113.70 | 114.95 | 00:00:00 | 2008-07-21 | 16,267,700 | 115.41 | 115.51 | 114.14 | 114.65 | 00:00:00 | 2008-07-22 | 24,757,900 | 113.96 | 116.08 | 113.75 | 115.70 | 00:00:00 | 2008-07-23 | 24,761,000 | 115.95 | 116.88 | 115.49 | 116.23 | 00:00:00 | 2008-07-24 | 22,459,100 | 116.25 | 116.29 | 113.37 | 113.60 | 00:00:00 | 2008-07-25 | 19,459,200 | 113.89 | 114.36 | 113.15 | 113.17 | 00:00:00 | 2008-07-28 | 16,089,700 | 113.27 | 113.52 | 111.17 | 111.34 | 00:00:00 | 2008-07-29 | 17,201,400 | 111.60 | 113.91 | 111.50 | 113.85 | 00:00:00 | 2008-07-30 | 24,422,400 | 114.59 | 115.93 | 114.02 | 115.82 | 00:00:00 | 2008-07-31 | 24,805,900 | 114.72 | 115.56 | 113.58 | 113.70 | 00:00:00 | 2008-08-01 | 20,547,400 | 114.12 | 114.26 | 112.59 | 113.12 | 00:00:00 | 2008-08-04 | 16,207,200 | 113.14 | 113.75 | 112.13 | 112.77 | 00:00:00 | 2008-08-05 | 22,997,300 | 113.75 | 116.07 | 113.71 | 116.01 | 00:00:00 | 2008-08-06 | 17,759,100 | 115.53 | 116.88 | 115.24 | 116.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|