|
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 2024-04-20 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 726,800 | 104.22 | 104.98 | 103.78 | 104.44 | 00:00:00 | 2000-06-26 | 1,014,800 | 104.94 | 105.97 | 104.72 | 105.97 | 00:00:00 | 2000-06-27 | 415,600 | 105.66 | 106.25 | 105.09 | 105.37 | 00:00:00 | 2000-06-28 | 516,900 | 105.75 | 106.45 | 105.08 | 105.37 | 00:00:00 | 2000-06-29 | 444,300 | 104.61 | 105.31 | 103.62 | 104.25 | 00:00:00 | 2000-06-30 | 655,200 | 103.55 | 104.50 | 103.34 | 104.37 | 00:00:00 | 2000-07-03 | 267,700 | 104.75 | 105.97 | 104.34 | 105.97 | 00:00:00 | 2000-07-05 | 785,200 | 105.36 | 105.87 | 104.64 | 105.00 | 00:00:00 | 2000-07-06 | 330,700 | 105.34 | 105.45 | 104.06 | 105.09 | 00:00:00 | 2000-07-07 | 634,500 | 105.56 | 106.75 | 105.16 | 106.33 | 00:00:00 | 2000-07-10 | 387,500 | 106.06 | 107.22 | 106.06 | 106.50 | 00:00:00 | 2000-07-11 | 1,001,400 | 106.47 | 108.23 | 106.28 | 107.25 | 00:00:00 | 2000-07-12 | 977,100 | 108.16 | 108.59 | 107.55 | 107.81 | 00:00:00 | 2000-07-13 | 1,176,200 | 108.53 | 108.69 | 107.62 | 108.00 | 00:00:00 | 2000-07-14 | 551,300 | 108.19 | 108.44 | 107.62 | 108.25 | 00:00:00 | 2000-07-17 | 690,600 | 107.87 | 108.69 | 107.56 | 108.00 | 00:00:00 | 2000-07-18 | 347,600 | 107.56 | 108.00 | 107.03 | 107.62 | 00:00:00 | 2000-07-19 | 764,300 | 107.56 | 108.16 | 106.94 | 107.19 | 00:00:00 | 2000-07-20 | 657,900 | 107.81 | 109.09 | 107.81 | 109.09 | 00:00:00 | 2000-07-21 | 471,000 | 108.02 | 108.34 | 107.00 | 107.00 | 00:00:00 | 2000-07-24 | 414,300 | 107.37 | 107.75 | 106.69 | 106.81 | 00:00:00 | 2000-07-25 | 275,600 | 107.34 | 107.50 | 106.69 | 106.78 | 00:00:00 | 2000-07-26 | 406,500 | 106.53 | 106.75 | 105.39 | 105.50 | 00:00:00 | 2000-07-27 | 804,400 | 105.58 | 106.48 | 105.16 | 106.03 | 00:00:00 | 2000-07-28 | 523,100 | 106.27 | 106.50 | 104.53 | 105.00 | 00:00:00 | 2000-07-31 | 352,300 | 105.44 | 106.00 | 104.87 | 105.00 | 00:00:00 | 2000-08-01 | 385,600 | 105.53 | 106.31 | 105.05 | 106.00 | 00:00:00 | 2000-08-02 | 724,600 | 105.91 | 107.25 | 105.87 | 107.00 | 00:00:00 | 2000-08-03 | 658,400 | 106.09 | 107.48 | 106.05 | 106.94 | 00:00:00 | 2000-08-04 | 880,100 | 107.12 | 107.73 | 106.64 | 107.50 | 00:00:00 | 2000-08-07 | 1,176,900 | 107.78 | 109.03 | 107.36 | 108.62 | 00:00:00 | 2000-08-08 | 807,200 | 108.56 | 109.97 | 108.34 | 109.66 | 00:00:00 | 2000-08-09 | 1,227,000 | 109.41 | 109.80 | 108.91 | 109.12 | 00:00:00 | 2000-08-10 | 429,800 | 109.02 | 109.59 | 108.84 | 109.22 | 00:00:00 | 2000-08-11 | 1,093,800 | 109.22 | 110.78 | 109.16 | 110.34 | 00:00:00 | 2000-08-14 | 1,212,700 | 110.28 | 111.97 | 110.09 | 111.72 | 00:00:00 | 2000-08-15 | 1,258,400 | 111.48 | 111.50 | 110.62 | 110.94 | 00:00:00 | 2000-08-16 | 1,050,000 | 111.03 | 111.31 | 109.77 | 111.06 | 00:00:00 | 2000-08-17 | 590,600 | 110.02 | 111.11 | 110.02 | 110.84 | 00:00:00 | 2000-08-18 | 349,000 | 110.94 | 110.94 | 109.97 | 110.44 | 00:00:00 | 2000-08-21 | 755,100 | 110.94 | 111.12 | 110.22 | 111.12 | 00:00:00 | 2000-08-22 | 1,054,000 | 111.08 | 112.00 | 111.00 | 111.55 | 00:00:00 | 2000-08-23 | 602,900 | 111.19 | 111.87 | 110.66 | 111.50 | 00:00:00 | 2000-08-24 | 408,400 | 111.41 | 112.12 | 111.16 | 112.03 | 00:00:00 | 2000-08-25 | 134,900 | 111.87 | 112.25 | 111.53 | 112.23 | 00:00:00 | 2000-08-28 | 531,700 | 112.23 | 113.33 | 112.08 | 112.69 | 00:00:00 | 2000-08-29 | 327,200 | 112.44 | 112.62 | 112.00 | 112.53 | 00:00:00 | 2000-08-30 | 357,300 | 111.69 | 112.25 | 110.94 | 111.16 | 00:00:00 | 2000-08-31 | 889,600 | 111.50 | 113.23 | 111.44 | 112.47 | 00:00:00 | 2000-09-01 | 302,000 | 112.94 | 113.25 | 112.33 | 112.53 | 00:00:00 | 2000-09-05 | 375,700 | 111.94 | 113.12 | 111.81 | 112.86 | 00:00:00 | 2000-09-06 | 715,300 | 113.03 | 114.09 | 113.03 | 113.19 | 00:00:00 | 2000-09-07 | 650,300 | 112.78 | 113.25 | 112.27 | 112.78 | 00:00:00 | 2000-09-08 | 419,300 | 112.27 | 112.78 | 111.89 | 112.09 | 00:00:00 | 2000-09-11 | 765,600 | 111.97 | 113.00 | 111.41 | 112.12 | 00:00:00 | 2000-09-12 | 617,600 | 111.94 | 113.06 | 111.16 | 112.91 | 00:00:00 | 2000-09-13 | 353,400 | 112.19 | 112.50 | 111.58 | 112.06 | 00:00:00 | 2000-09-14 | 663,000 | 112.19 | 112.47 | 110.72 | 111.02 | 00:00:00 | 2000-09-15 | 460,400 | 110.78 | 111.00 | 108.97 | 109.00 | 00:00:00 | 2000-09-18 | 1,033,800 | 109.44 | 109.47 | 107.86 | 108.25 | 00:00:00 | 2000-09-19 | 714,100 | 108.44 | 108.44 | 107.59 | 107.97 | 00:00:00 | 2000-09-20 | 3,727,200 | 108.00 | 108.37 | 105.53 | 106.94 | 00:00:00 | 2000-09-21 | 1,943,500 | 106.56 | 108.00 | 106.25 | 106.25 | 00:00:00 | 2000-09-22 | 1,539,300 | 106.19 | 108.87 | 106.00 | 108.75 | 00:00:00 | 2000-09-25 | 552,100 | 108.62 | 108.97 | 107.78 | 108.09 | 00:00:00 | 2000-09-26 | 711,500 | 107.75 | 107.91 | 106.16 | 106.16 | 00:00:00 | 2000-09-27 | 612,500 | 106.87 | 106.91 | 105.78 | 106.52 | 00:00:00 | 2000-09-28 | 1,042,400 | 106.39 | 108.62 | 106.33 | 108.34 | 00:00:00 | 2000-09-29 | 780,400 | 107.94 | 108.12 | 106.62 | 106.62 | 00:00:00 | 2000-10-02 | 481,400 | 106.98 | 107.36 | 106.34 | 107.09 | 00:00:00 | 2000-10-03 | 2,242,400 | 107.41 | 108.78 | 107.00 | 107.03 | 00:00:00 | 2000-10-04 | 1,312,100 | 107.56 | 108.62 | 107.16 | 107.89 | 00:00:00 | 2000-10-05 | 652,100 | 107.95 | 108.56 | 107.19 | 107.47 | 00:00:00 | 2000-10-06 | 1,306,700 | 107.25 | 107.97 | 105.22 | 106.19 | 00:00:00 | 2000-10-09 | 555,100 | 106.03 | 106.53 | 105.58 | 105.80 | 00:00:00 | 2000-10-10 | 565,500 | 106.00 | 106.39 | 104.87 | 104.91 | 00:00:00 | 2000-10-11 | 1,241,600 | 104.78 | 105.81 | 103.56 | 104.41 | 00:00:00 | 2000-10-12 | 2,638,900 | 104.39 | 104.39 | 100.27 | 100.37 | 00:00:00 | 2000-10-13 | 1,456,700 | 100.08 | 102.25 | 100.08 | 101.87 | 00:00:00 | 2000-10-16 | 566,400 | 102.23 | 102.94 | 102.02 | 102.70 | 00:00:00 | 2000-10-17 | 906,200 | 102.97 | 103.16 | 100.37 | 100.59 | 00:00:00 | 2000-10-18 | 3,011,000 | 99.00 | 100.81 | 96.75 | 99.78 | 00:00:00 | 2000-10-19 | 1,539,600 | 101.25 | 101.87 | 100.52 | 101.84 | 00:00:00 | 2000-10-20 | 1,682,500 | 100.87 | 102.69 | 100.81 | 102.37 | 00:00:00 | 2000-10-23 | 866,900 | 102.62 | 103.61 | 102.28 | 103.14 | 00:00:00 | 2000-10-24 | 1,545,400 | 103.25 | 104.36 | 102.84 | 103.44 | 00:00:00 | 2000-10-25 | 1,586,400 | 103.56 | 104.69 | 102.72 | 102.89 | 00:00:00 | 2000-10-26 | 2,003,600 | 103.09 | 104.72 | 102.52 | 103.69 | 00:00:00 | 2000-10-27 | 1,576,000 | 104.31 | 106.41 | 103.75 | 106.19 | 00:00:00 | 2000-10-30 | 4,240,300 | 105.81 | 108.69 | 105.81 | 108.19 | 00:00:00 | 2000-10-31 | 4,993,400 | 108.92 | 109.92 | 107.84 | 109.41 | 00:00:00 | 2000-11-01 | 3,410,300 | 109.16 | 109.92 | 108.44 | 109.16 | 00:00:00 | 2000-11-02 | 1,556,300 | 109.22 | 109.62 | 108.62 | 108.64 | 00:00:00 | 2000-11-03 | 1,663,700 | 109.00 | 109.00 | 107.58 | 108.22 | 00:00:00 | 2000-11-06 | 2,280,300 | 108.47 | 110.12 | 108.22 | 110.03 | 00:00:00 | 2000-11-07 | 1,136,900 | 109.87 | 110.06 | 109.34 | 109.75 | 00:00:00 | 2000-11-08 | 1,464,300 | 110.09 | 110.22 | 108.77 | 108.77 | 00:00:00 | 2000-11-09 | 3,839,200 | 107.94 | 108.97 | 106.25 | 108.22 | 00:00:00 | 2000-11-10 | 1,602,200 | 107.59 | 107.84 | 106.00 | 106.12 | 00:00:00 | 2000-11-13 | 3,009,800 | 105.00 | 106.23 | 103.75 | 105.44 | 00:00:00 | 2000-11-14 | 1,831,200 | 106.12 | 107.94 | 106.00 | 107.31 | 00:00:00 | 2000-11-15 | 626,600 | 106.87 | 108.25 | 106.52 | 107.31 | 00:00:00 | 2000-11-16 | 908,100 | 106.78 | 107.87 | 106.44 | 106.62 | 00:00:00 | 2000-11-17 | 1,289,700 | 106.45 | 108.06 | 105.53 | 106.23 | 00:00:00 | 2000-11-20 | 1,087,400 | 105.81 | 106.00 | 104.50 | 104.69 | 00:00:00 | 2000-11-21 | 814,700 | 104.97 | 105.87 | 104.19 | 105.37 | 00:00:00 | 2000-11-22 | 1,096,100 | 104.62 | 105.12 | 103.75 | 103.87 | 00:00:00 | 2000-11-24 | 535,800 | 104.98 | 105.25 | 104.56 | 105.06 | 00:00:00 | 2000-11-27 | 777,600 | 106.19 | 106.47 | 105.47 | 105.87 | 00:00:00 | 2000-11-28 | 1,055,900 | 105.50 | 106.37 | 104.94 | 105.28 | 00:00:00 | 2000-11-29 | 1,399,600 | 105.53 | 106.69 | 105.06 | 105.97 | 00:00:00 | 2000-11-30 | 1,858,100 | 105.25 | 105.94 | 102.87 | 104.41 | 00:00:00 | 2000-12-01 | 2,277,400 | 104.94 | 105.37 | 103.41 | 103.81 | 00:00:00 | 2000-12-04 | 1,971,400 | 103.12 | 106.22 | 103.09 | 105.97 | 00:00:00 | 2000-12-05 | 2,005,200 | 107.00 | 109.36 | 106.62 | 108.94 | 00:00:00 | 2000-12-06 | 1,846,600 | 108.52 | 108.86 | 106.27 | 106.72 | 00:00:00 | 2000-12-07 | 895,600 | 106.62 | 107.12 | 105.78 | 105.98 | 00:00:00 | 2000-12-08 | 1,716,200 | 107.66 | 108.47 | 104.34 | 104.53 | 00:00:00 | 2000-12-11 | 1,062,600 | 106.62 | 108.19 | 106.62 | 107.59 | 00:00:00 | 2000-12-12 | 679,100 | 107.03 | 108.67 | 107.03 | 108.12 | 00:00:00 | 2000-12-13 | 813,200 | 108.92 | 109.44 | 107.83 | 108.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|