|
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 | 2009-01-27 | 23,352,800 | 81.49 | 82.24 | 80.80 | 81.51 | 00:00:00 | 2009-01-28 | 21,080,000 | 83.04 | 84.04 | 82.59 | 83.68 | 00:00:00 | 2009-01-29 | 20,825,600 | 82.58 | 82.94 | 81.35 | 81.53 | 00:00:00 | 2009-01-30 | 26,172,600 | 81.83 | 81.96 | 79.60 | 80.08 | 00:00:00 | 2009-02-02 | 22,968,000 | 79.14 | 79.92 | 78.65 | 79.32 | 00:00:00 | 2009-02-03 | 24,065,100 | 79.78 | 81.10 | 79.02 | 80.63 | 00:00:00 | 2009-02-04 | 27,490,600 | 80.80 | 81.71 | 79.34 | 79.69 | 00:00:00 | 2009-02-05 | 39,865,100 | 79.26 | 81.15 | 78.50 | 80.55 | 00:00:00 | 2009-02-06 | 30,039,400 | 80.87 | 83.27 | 80.72 | 82.86 | 00:00:00 | 2009-02-09 | 20,793,600 | 82.80 | 83.29 | 82.10 | 82.75 | 00:00:00 | 2009-02-10 | 49,006,600 | 82.23 | 82.73 | 78.61 | 79.19 | 00:00:00 | 2009-02-11 | 33,244,600 | 79.62 | 80.01 | 78.68 | 79.55 | 00:00:00 | 2009-02-12 | 45,482,100 | 78.43 | 79.62 | 77.15 | 79.50 | 00:00:00 | 2009-02-13 | 23,850,300 | 79.48 | 79.95 | 78.47 | 78.55 | 00:00:00 | 2009-02-17 | 36,712,700 | 76.60 | 77.06 | 75.72 | 75.75 | 00:00:00 | 2009-02-18 | 35,780,900 | 76.25 | 76.49 | 75.09 | 75.76 | 00:00:00 | 2009-02-19 | 30,917,100 | 76.43 | 76.50 | 74.80 | 75.03 | 00:00:00 | 2009-02-20 | 46,343,700 | 73.32 | 74.71 | 72.48 | 73.73 | 00:00:00 | 2009-02-23 | 36,003,600 | 74.24 | 74.41 | 71.07 | 71.15 | 00:00:00 | 2009-02-24 | 37,524,300 | 71.57 | 73.80 | 71.15 | 73.38 | 00:00:00 | 2009-02-25 | 43,144,800 | 73.03 | 74.05 | 71.56 | 72.67 | 00:00:00 | 2009-02-26 | 31,367,300 | 73.48 | 74.07 | 71.76 | 71.84 | 00:00:00 | 2009-02-27 | 35,756,000 | 70.63 | 72.00 | 70.37 | 70.76 | 00:00:00 | 2009-03-02 | 36,921,500 | 69.65 | 69.82 | 67.59 | 67.83 | 00:00:00 | 2009-03-03 | 30,799,800 | 68.48 | 68.60 | 67.09 | 67.21 | 00:00:00 | 2009-03-04 | 31,984,300 | 68.35 | 69.88 | 67.63 | 68.77 | 00:00:00 | 2009-03-05 | 35,056,100 | 67.50 | 68.05 | 65.53 | 66.07 | 00:00:00 | 2009-03-06 | 35,830,500 | 66.54 | 67.63 | 64.78 | 66.50 | 00:00:00 | 2009-03-09 | 28,114,400 | 65.51 | 67.17 | 65.25 | 65.44 | 00:00:00 | 2009-03-10 | 31,008,100 | 66.62 | 69.23 | 66.54 | 69.14 | 00:00:00 | 2009-03-11 | 21,875,300 | 69.69 | 70.32 | 68.82 | 69.48 | 00:00:00 | 2009-03-12 | 21,938,300 | 69.38 | 71.99 | 68.85 | 71.77 | 00:00:00 | 2009-03-13 | 21,835,800 | 72.19 | 72.59 | 71.20 | 72.32 | 00:00:00 | 2009-03-16 | 24,509,000 | 72.97 | 74.07 | 72.20 | 72.31 | 00:00:00 | 2009-03-17 | 20,439,900 | 72.29 | 74.12 | 71.86 | 74.08 | 00:00:00 | 2009-03-18 | 35,906,600 | 73.49 | 75.89 | 72.72 | 74.97 | 00:00:00 | 2009-03-19 | 25,410,900 | 75.83 | 75.87 | 73.83 | 74.11 | 00:00:00 | 2009-03-20 | 22,996,500 | 74.43 | 74.56 | 72.53 | 72.74 | 00:00:00 | 2009-03-23 | 25,706,800 | 74.55 | 77.78 | 74.17 | 77.76 | 00:00:00 | 2009-03-24 | 20,383,500 | 76.91 | 77.95 | 76.44 | 76.70 | 00:00:00 | 2009-03-25 | 30,263,100 | 77.25 | 78.62 | 75.48 | 77.41 | 00:00:00 | 2009-03-26 | 29,403,800 | 78.18 | 79.30 | 77.52 | 79.10 | 00:00:00 | 2009-03-27 | 19,994,100 | 78.14 | 78.42 | 77.33 | 77.81 | 00:00:00 | 2009-03-30 | 25,797,100 | 76.09 | 76.12 | 74.37 | 75.25 | 00:00:00 | 2009-03-31 | 28,177,400 | 76.04 | 77.23 | 75.20 | 75.84 | 00:00:00 | 2009-04-01 | 25,416,600 | 74.88 | 77.87 | 74.80 | 77.53 | 00:00:00 | 2009-04-02 | 30,176,700 | 79.38 | 80.76 | 78.98 | 79.71 | 00:00:00 | 2009-04-03 | 20,617,100 | 79.76 | 80.19 | 78.96 | 80.16 | 00:00:00 | 2009-04-06 | 17,834,000 | 79.46 | 79.93 | 78.60 | 79.76 | 00:00:00 | 2009-04-07 | 17,315,500 | 78.74 | 78.74 | 77.69 | 77.89 | 00:00:00 | 2009-04-08 | 15,708,000 | 78.18 | 78.94 | 77.57 | 78.37 | 00:00:00 | 2009-04-09 | 19,287,700 | 80.01 | 80.92 | 79.76 | 80.89 | 00:00:00 | 2009-04-13 | 11,991,300 | 80.03 | 81.18 | 79.69 | 80.55 | 00:00:00 | 2009-04-14 | 18,573,800 | 79.97 | 80.34 | 79.08 | 79.27 | 00:00:00 | 2009-04-15 | 18,263,400 | 79.04 | 80.46 | 78.74 | 80.30 | 00:00:00 | 2009-04-16 | 19,526,700 | 80.86 | 81.79 | 79.71 | 81.26 | 00:00:00 | 2009-04-17 | 16,835,600 | 81.44 | 81.85 | 80.82 | 81.31 | 00:00:00 | 2009-04-20 | 16,640,200 | 80.05 | 80.16 | 78.35 | 78.52 | 00:00:00 | 2009-04-21 | 18,051,200 | 77.83 | 79.76 | 77.81 | 79.59 | 00:00:00 | 2009-04-22 | 20,448,500 | 79.03 | 80.45 | 78.66 | 78.81 | 00:00:00 | 2009-04-23 | 19,506,800 | 78.94 | 79.85 | 78.02 | 79.65 | 00:00:00 | 2009-04-24 | 17,651,000 | 80.10 | 81.27 | 79.93 | 80.73 | 00:00:00 | 2009-04-27 | 17,582,800 | 79.77 | 81.23 | 79.66 | 80.26 | 00:00:00 | 2009-04-28 | 16,457,900 | 79.47 | 80.95 | 79.37 | 80.12 | 00:00:00 | 2009-04-29 | 18,084,100 | 80.82 | 82.55 | 80.69 | 81.77 | 00:00:00 | 2009-04-30 | 17,496,500 | 82.73 | 83.06 | 81.35 | 81.67 | 00:00:00 | 2009-05-01 | 12,356,400 | 81.79 | 82.19 | 80.96 | 82.16 | 00:00:00 | 2009-05-04 | 13,792,100 | 82.74 | 84.30 | 82.60 | 84.24 | 00:00:00 | 2009-05-05 | 11,985,000 | 84.06 | 84.56 | 83.61 | 84.16 | 00:00:00 | 2009-05-06 | 18,357,600 | 85.05 | 85.27 | 84.19 | 85.20 | 00:00:00 | 2009-05-07 | 19,835,900 | 85.80 | 85.91 | 83.65 | 84.17 | 00:00:00 | 2009-05-08 | 18,463,400 | 85.14 | 85.97 | 84.61 | 85.72 | 00:00:00 | 2009-05-11 | 13,324,700 | 84.76 | 84.99 | 84.20 | 84.43 | 00:00:00 | 2009-05-12 | 16,819,400 | 84.77 | 85.28 | 83.77 | 84.72 | 00:00:00 | 2009-05-13 | 17,683,700 | 83.71 | 83.86 | 82.80 | 83.13 | 00:00:00 | 2009-05-14 | 15,029,400 | 83.12 | 83.97 | 82.94 | 83.39 | 00:00:00 | 2009-05-15 | 23,137,600 | 83.15 | 83.95 | 82.28 | 82.78 | 00:00:00 | 2009-05-18 | 12,682,900 | 83.58 | 85.12 | 83.50 | 85.12 | 00:00:00 | 2009-05-19 | 17,908,900 | 84.94 | 85.39 | 84.63 | 84.74 | 00:00:00 | 2009-05-20 | 18,083,800 | 85.34 | 85.97 | 84.10 | 84.19 | 00:00:00 | 2009-05-21 | 20,038,800 | 83.28 | 83.33 | 82.30 | 83.10 | 00:00:00 | 2009-05-22 | 10,156,800 | 83.42 | 83.74 | 82.66 | 82.87 | 00:00:00 | 2009-05-26 | 13,636,800 | 82.27 | 85.06 | 82.27 | 84.85 | 00:00:00 | 2009-05-27 | 13,708,200 | 84.97 | 85.07 | 82.97 | 83.16 | 00:00:00 | 2009-05-28 | 17,780,200 | 83.79 | 84.45 | 82.53 | 84.02 | 00:00:00 | 2009-05-29 | 15,275,000 | 84.39 | 85.76 | 83.76 | 85.39 | 00:00:00 | 2009-06-01 | 12,952,000 | 86.28 | 87.67 | 86.05 | 87.35 | 00:00:00 | 2009-06-02 | 10,537,400 | 87.14 | 87.97 | 86.93 | 87.50 | 00:00:00 | 2009-06-03 | 9,488,600 | 87.02 | 87.11 | 86.08 | 86.95 | 00:00:00 | 2009-06-04 | 11,762,200 | 86.91 | 87.66 | 86.49 | 87.51 | 00:00:00 | 2009-06-05 | 16,834,300 | 88.25 | 88.55 | 87.12 | 87.91 | 00:00:00 | 2009-06-08 | 23,538,400 | 87.22 | 88.40 | 86.50 | 87.74 | 00:00:00 | 2009-06-09 | 22,428,400 | 87.97 | 88.23 | 87.44 | 87.74 | 00:00:00 | 2009-06-10 | 25,155,700 | 88.55 | 88.58 | 86.58 | 87.65 | 00:00:00 | 2009-06-11 | 21,696,400 | 87.86 | 89.02 | 87.80 | 87.86 | 00:00:00 | 2009-06-12 | 12,743,500 | 87.60 | 88.33 | 87.37 | 88.31 | 00:00:00 | 2009-06-15 | 14,006,100 | 87.23 | 87.28 | 86.00 | 86.49 | 00:00:00 | 2009-06-16 | 12,830,900 | 86.69 | 86.76 | 85.22 | 85.26 | 00:00:00 | 2009-06-17 | 13,494,000 | 85.22 | 85.86 | 84.83 | 85.23 | 00:00:00 | 2009-06-18 | 13,378,600 | 85.28 | 86.15 | 84.98 | 85.62 | 00:00:00 | 2009-06-19 | 13,880,400 | 85.96 | 86.10 | 84.92 | 85.31 | 00:00:00 | 2009-06-22 | 20,652,400 | 84.58 | 84.77 | 83.32 | 83.32 | 00:00:00 | 2009-06-23 | 12,151,100 | 83.42 | 83.71 | 82.85 | 83.18 | 00:00:00 | 2009-06-24 | 15,355,500 | 83.74 | 84.28 | 82.58 | 83.03 | 00:00:00 | 2009-06-25 | 13,851,400 | 82.69 | 84.90 | 82.57 | 84.72 | 00:00:00 | 2009-06-26 | 7,779,000 | 84.46 | 84.69 | 84.02 | 84.27 | 00:00:00 | 2009-06-29 | 7,529,200 | 84.51 | 85.35 | 84.30 | 85.25 | 00:00:00 | 2009-06-30 | 13,421,400 | 85.33 | 85.64 | 83.96 | 84.66 | 00:00:00 | 2009-07-01 | 9,144,200 | 84.98 | 85.83 | 84.93 | 85.03 | 00:00:00 | 2009-07-02 | 16,516,500 | 84.00 | 84.04 | 82.95 | 82.99 | 00:00:00 | 2009-07-06 | 12,152,800 | 82.21 | 83.31 | 82.08 | 83.25 | 00:00:00 | 2009-07-07 | 15,240,600 | 83.16 | 83.19 | 81.54 | 81.55 | 00:00:00 | 2009-07-08 | 17,902,700 | 81.93 | 82.28 | 80.96 | 81.93 | 00:00:00 | 2009-07-09 | 11,452,000 | 82.24 | 82.41 | 81.53 | 81.77 | 00:00:00 | 2009-07-10 | 15,997,500 | 81.41 | 81.94 | 81.02 | 81.44 | 00:00:00 | 2009-07-13 | 14,384,000 | 81.69 | 83.39 | 81.39 | 83.31 | 00:00:00 | 2009-07-14 | 10,288,300 | 83.54 | 83.71 | 82.93 | 83.66 | 00:00:00 | 2009-07-15 | 11,603,000 | 84.59 | 86.36 | 84.54 | 86.20 | 00:00:00 | 2009-07-16 | 11,805,400 | 86.11 | 87.50 | 86.03 | 87.23 | 00:00:00 | 2009-07-17 | 9,075,000 | 87.22 | 87.54 | 86.72 | 87.46 | 00:00:00 | 2009-07-20 | 13,142,300 | 87.88 | 88.54 | 87.54 | 88.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|