|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 17,759,100 | 115.53 | 116.88 | 115.24 | 116.49 | 00:00:00 | 2008-08-07 | 17,902,100 | 115.49 | 115.92 | 114.23 | 114.59 | 00:00:00 | 2008-08-08 | 31,279,900 | 114.22 | 117.64 | 114.00 | 116.95 | 00:00:00 | 2008-08-11 | 22,528,900 | 117.03 | 118.73 | 116.80 | 117.80 | 00:00:00 | 2008-08-12 | 22,492,600 | 117.46 | 117.52 | 116.08 | 116.57 | 00:00:00 | 2008-08-13 | 28,250,700 | 116.08 | 116.21 | 114.68 | 115.40 | 00:00:00 | 2008-08-14 | 24,661,900 | 114.85 | 117.34 | 114.69 | 116.41 | 00:00:00 | 2008-08-15 | 16,610,900 | 116.46 | 117.07 | 115.95 | 116.53 | 00:00:00 | 2008-08-18 | 23,622,600 | 116.86 | 116.89 | 114.29 | 114.86 | 00:00:00 | 2008-08-19 | 19,249,200 | 114.11 | 114.21 | 113.15 | 113.49 | 00:00:00 | 2008-08-20 | 21,415,300 | 113.87 | 114.54 | 112.89 | 114.04 | 00:00:00 | 2008-08-21 | 16,820,600 | 113.23 | 114.78 | 113.07 | 114.05 | 00:00:00 | 2008-08-22 | 18,078,800 | 114.95 | 116.37 | 114.84 | 116.32 | 00:00:00 | 2008-08-25 | 19,186,300 | 115.67 | 115.71 | 113.66 | 113.85 | 00:00:00 | 2008-08-26 | 14,475,400 | 114.05 | 114.42 | 113.46 | 114.07 | 00:00:00 | 2008-08-27 | 15,493,000 | 114.24 | 115.59 | 113.84 | 115.00 | 00:00:00 | 2008-08-28 | 16,556,500 | 115.72 | 117.18 | 115.66 | 117.13 | 00:00:00 | 2008-08-29 | 15,914,200 | 116.51 | 117.04 | 115.40 | 115.45 | 00:00:00 | 2008-09-02 | 24,105,000 | 116.96 | 118.01 | 114.78 | 115.16 | 00:00:00 | 2008-09-03 | 17,846,600 | 115.25 | 115.74 | 114.33 | 115.51 | 00:00:00 | 2008-09-04 | 35,201,900 | 114.60 | 114.74 | 111.99 | 112.20 | 00:00:00 | 2008-09-05 | 31,555,500 | 111.58 | 112.63 | 110.57 | 112.35 | 00:00:00 | 2008-09-08 | 37,982,500 | 115.53 | 115.93 | 112.40 | 115.16 | 00:00:00 | 2008-09-09 | 31,926,100 | 115.16 | 115.98 | 112.43 | 112.53 | 00:00:00 | 2008-09-10 | 39,044,100 | 113.11 | 114.00 | 112.34 | 113.00 | 00:00:00 | 2008-09-11 | 39,238,000 | 111.78 | 114.86 | 111.22 | 114.86 | 00:00:00 | 2008-09-12 | 28,275,000 | 113.64 | 114.84 | 113.01 | 114.79 | 00:00:00 | 2008-09-15 | 44,753,800 | 111.15 | 114.44 | 109.64 | 109.80 | 00:00:00 | 2008-09-16 | 48,722,600 | 107.88 | 111.16 | 107.58 | 110.66 | 00:00:00 | 2008-09-17 | 54,988,700 | 109.23 | 109.59 | 105.50 | 106.76 | 00:00:00 | 2008-09-18 | 65,447,400 | 107.42 | 111.00 | 104.86 | 109.97 | 00:00:00 | 2008-09-19 | 20,860,900 | 116.14 | 116.14 | 112.66 | 113.57 | 00:00:00 | 2008-09-22 | 21,955,600 | 113.82 | 113.98 | 109.86 | 110.50 | 00:00:00 | 2008-09-23 | 25,513,500 | 110.26 | 111.38 | 108.26 | 108.50 | 00:00:00 | 2008-09-24 | 20,635,600 | 108.93 | 109.23 | 107.46 | 108.30 | 00:00:00 | 2008-09-25 | 27,635,000 | 109.01 | 111.21 | 108.78 | 110.27 | 00:00:00 | 2008-09-26 | 22,037,400 | 108.65 | 111.60 | 108.47 | 111.15 | 00:00:00 | 2008-09-29 | 35,045,500 | 109.83 | 109.99 | 104.01 | 104.75 | 00:00:00 | 2008-09-30 | 24,710,600 | 105.56 | 108.63 | 105.22 | 108.36 | 00:00:00 | 2008-10-01 | 22,853,900 | 107.57 | 108.79 | 106.28 | 108.70 | 00:00:00 | 2008-10-02 | 19,546,500 | 107.50 | 107.65 | 104.38 | 105.27 | 00:00:00 | 2008-10-03 | 30,183,100 | 105.75 | 107.94 | 103.09 | 103.20 | 00:00:00 | 2008-10-06 | 49,877,900 | 100.86 | 101.44 | 95.21 | 99.90 | 00:00:00 | 2008-10-07 | 38,825,600 | 100.54 | 101.21 | 94.41 | 95.07 | 00:00:00 | 2008-10-08 | 53,470,900 | 93.25 | 96.39 | 91.40 | 91.40 | 00:00:00 | 2008-10-09 | 44,474,300 | 93.92 | 94.51 | 85.40 | 85.55 | 00:00:00 | 2008-10-10 | 73,755,500 | 82.39 | 89.08 | 78.94 | 83.75 | 00:00:00 | 2008-10-13 | 44,081,200 | 88.04 | 95.03 | 87.46 | 95.03 | 00:00:00 | 2008-10-14 | 58,571,000 | 97.90 | 98.80 | 90.90 | 93.67 | 00:00:00 | 2008-10-15 | 36,260,100 | 91.84 | 92.06 | 84.76 | 84.87 | 00:00:00 | 2008-10-16 | 60,371,000 | 86.31 | 90.16 | 82.08 | 89.87 | 00:00:00 | 2008-10-17 | 44,024,200 | 87.60 | 92.76 | 87.16 | 87.54 | 00:00:00 | 2008-10-20 | 34,524,100 | 89.48 | 93.28 | 88.74 | 93.28 | 00:00:00 | 2008-10-21 | 26,527,300 | 91.54 | 92.80 | 89.97 | 90.38 | 00:00:00 | 2008-10-22 | 37,434,900 | 88.06 | 88.42 | 83.33 | 85.50 | 00:00:00 | 2008-10-23 | 59,580,100 | 85.67 | 87.99 | 82.40 | 87.99 | 00:00:00 | 2008-10-24 | 49,331,600 | 80.54 | 85.85 | 80.15 | 83.09 | 00:00:00 | 2008-10-27 | 37,137,800 | 82.58 | 85.98 | 80.26 | 80.26 | 00:00:00 | 2008-10-28 | 53,376,100 | 83.84 | 91.14 | 81.70 | 91.14 | 00:00:00 | 2008-10-29 | 50,631,600 | 90.49 | 93.62 | 88.70 | 89.15 | 00:00:00 | 2008-10-30 | 42,806,500 | 92.04 | 92.66 | 89.72 | 92.50 | 00:00:00 | 2008-10-31 | 39,474,400 | 91.57 | 94.53 | 91.13 | 93.50 | 00:00:00 | 2008-11-03 | 17,957,000 | 93.14 | 94.08 | 92.52 | 93.43 | 00:00:00 | 2008-11-04 | 25,723,700 | 95.16 | 96.50 | 94.32 | 96.21 | 00:00:00 | 2008-11-05 | 28,970,800 | 94.99 | 95.59 | 91.15 | 91.85 | 00:00:00 | 2008-11-06 | 43,601,900 | 90.79 | 91.66 | 86.48 | 87.13 | 00:00:00 | 2008-11-07 | 30,916,600 | 87.96 | 90.16 | 87.40 | 90.13 | 00:00:00 | 2008-11-10 | 23,695,900 | 91.67 | 91.75 | 87.71 | 88.93 | 00:00:00 | 2008-11-11 | 31,463,000 | 87.56 | 88.81 | 85.72 | 86.75 | 00:00:00 | 2008-11-12 | 35,823,200 | 85.41 | 86.00 | 82.84 | 83.09 | 00:00:00 | 2008-11-13 | 64,432,800 | 83.57 | 89.00 | 79.85 | 88.70 | 00:00:00 | 2008-11-14 | 45,085,800 | 86.99 | 89.49 | 84.22 | 84.22 | 00:00:00 | 2008-11-17 | 38,157,100 | 83.98 | 85.98 | 82.72 | 82.95 | 00:00:00 | 2008-11-18 | 42,201,200 | 82.99 | 85.05 | 81.31 | 84.34 | 00:00:00 | 2008-11-19 | 49,759,400 | 84.23 | 85.37 | 80.18 | 80.36 | 00:00:00 | 2008-11-20 | 77,888,900 | 79.40 | 82.20 | 75.37 | 76.06 | 00:00:00 | 2008-11-21 | 91,695,200 | 77.13 | 80.73 | 74.50 | 80.54 | 00:00:00 | 2008-11-24 | 48,461,300 | 81.96 | 85.97 | 81.03 | 83.90 | 00:00:00 | 2008-11-25 | 44,571,400 | 85.43 | 86.07 | 82.79 | 84.81 | 00:00:00 | 2008-11-26 | 29,776,700 | 83.16 | 87.30 | 82.99 | 87.18 | 00:00:00 | 2008-11-28 | 6,958,800 | 86.68 | 88.36 | 86.68 | 88.30 | 00:00:00 | 2008-12-01 | 27,989,600 | 86.30 | 86.37 | 81.46 | 81.66 | 00:00:00 | 2008-12-02 | 29,383,100 | 82.63 | 84.42 | 81.50 | 84.36 | 00:00:00 | 2008-12-03 | 49,770,900 | 82.65 | 86.34 | 82.44 | 86.04 | 00:00:00 | 2008-12-04 | 40,456,000 | 84.74 | 86.46 | 82.73 | 83.74 | 00:00:00 | 2008-12-05 | 43,490,800 | 82.97 | 86.98 | 81.31 | 86.59 | 00:00:00 | 2008-12-08 | 44,114,800 | 88.32 | 90.39 | 88.00 | 89.12 | 00:00:00 | 2008-12-09 | 34,188,200 | 88.34 | 89.41 | 86.62 | 87.11 | 00:00:00 | 2008-12-10 | 32,139,600 | 88.06 | 88.93 | 86.55 | 87.64 | 00:00:00 | 2008-12-11 | 26,284,500 | 86.61 | 88.27 | 85.27 | 85.86 | 00:00:00 | 2008-12-12 | 34,290,400 | 83.51 | 87.03 | 83.23 | 86.36 | 00:00:00 | 2008-12-15 | 22,944,700 | 86.95 | 87.00 | 84.85 | 85.99 | 00:00:00 | 2008-12-16 | 30,326,100 | 89.57 | 89.75 | 86.33 | 89.57 | 00:00:00 | 2008-12-17 | 22,285,800 | 88.46 | 89.80 | 87.95 | 88.35 | 00:00:00 | 2008-12-18 | 26,041,600 | 88.84 | 89.04 | 85.42 | 86.36 | 00:00:00 | 2008-12-19 | 19,707,600 | 86.74 | 87.82 | 85.36 | 85.36 | 00:00:00 | 2008-12-22 | 20,392,200 | 85.80 | 85.93 | 83.59 | 84.96 | 00:00:00 | 2008-12-23 | 17,174,800 | 85.59 | 85.93 | 83.84 | 84.07 | 00:00:00 | 2008-12-24 | 4,157,300 | 84.43 | 84.93 | 84.14 | 84.48 | 00:00:00 | 2008-12-26 | 5,294,600 | 85.01 | 85.28 | 84.56 | 85.07 | 00:00:00 | 2008-12-29 | 10,387,800 | 85.27 | 85.28 | 83.59 | 84.91 | 00:00:00 | 2008-12-30 | 17,764,500 | 85.25 | 86.78 | 84.86 | 86.68 | 00:00:00 | 2008-12-31 | 18,703,600 | 86.81 | 88.37 | 86.63 | 87.52 | 00:00:00 | 2009-01-02 | 24,558,800 | 87.95 | 90.62 | 87.57 | 90.20 | 00:00:00 | 2009-01-05 | 25,612,100 | 89.87 | 90.33 | 88.87 | 89.70 | 00:00:00 | 2009-01-06 | 37,258,400 | 90.18 | 90.90 | 89.38 | 90.15 | 00:00:00 | 2009-01-07 | 33,165,500 | 88.88 | 89.18 | 87.23 | 87.86 | 00:00:00 | 2009-01-08 | 23,641,700 | 87.07 | 87.57 | 86.55 | 87.43 | 00:00:00 | 2009-01-09 | 24,494,100 | 87.67 | 87.76 | 85.84 | 86.14 | 00:00:00 | 2009-01-12 | 22,622,000 | 85.77 | 86.02 | 84.26 | 84.79 | 00:00:00 | 2009-01-13 | 29,846,500 | 84.61 | 85.29 | 83.83 | 84.42 | 00:00:00 | 2009-01-14 | 38,850,600 | 83.16 | 83.36 | 81.48 | 82.08 | 00:00:00 | 2009-01-15 | 44,216,600 | 82.07 | 82.98 | 80.04 | 82.18 | 00:00:00 | 2009-01-16 | 37,613,200 | 83.22 | 83.40 | 81.03 | 82.69 | 00:00:00 | 2009-01-19 | 37,630,400 | 82.18 | 82.18 | 82.18 | 82.18 | 00:00:00 | 2009-01-20 | 36,892,100 | 82.21 | 82.41 | 79.36 | 79.41 | 00:00:00 | 2009-01-21 | 34,826,600 | 80.65 | 82.41 | 79.35 | 82.24 | 00:00:00 | 2009-01-22 | 40,157,400 | 80.90 | 82.04 | 79.55 | 81.16 | 00:00:00 | 2009-01-23 | 44,701,000 | 79.50 | 81.53 | 79.05 | 80.52 | 00:00:00 | 2009-01-26 | 28,917,300 | 80.86 | 82.29 | 80.19 | 81.07 | 00:00:00 | 2009-01-27 | 23,352,800 | 81.49 | 82.24 | 80.80 | 81.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|