|
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 2024-05-02 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-20 | 13,142,300 | 87.88 | 88.54 | 87.54 | 88.33 | 00:00:00 | 2009-07-21 | 14,599,300 | 89.13 | 89.27 | 88.10 | 89.17 | 00:00:00 | 2009-07-22 | 11,805,900 | 88.76 | 89.53 | 88.63 | 88.88 | 00:00:00 | 2009-07-23 | 16,519,600 | 88.90 | 91.00 | 88.84 | 90.63 | 00:00:00 | 2009-07-24 | 10,895,100 | 90.40 | 91.03 | 90.07 | 90.97 | 00:00:00 | 2009-07-27 | 10,045,200 | 90.86 | 91.27 | 90.37 | 91.14 | 00:00:00 | 2009-07-28 | 11,700,400 | 90.61 | 91.28 | 90.08 | 90.99 | 00:00:00 | 2009-07-29 | 9,063,600 | 90.68 | 90.95 | 90.16 | 90.68 | 00:00:00 | 2009-07-30 | 11,659,200 | 91.58 | 92.48 | 91.27 | 91.42 | 00:00:00 | 2009-07-31 | 9,151,300 | 91.47 | 92.21 | 91.36 | 91.67 | 00:00:00 | 2009-08-03 | 9,843,400 | 92.47 | 93.00 | 91.97 | 92.86 | 00:00:00 | 2009-08-04 | 12,338,900 | 92.59 | 93.24 | 92.54 | 93.19 | 00:00:00 | 2009-08-05 | 11,369,600 | 93.13 | 93.22 | 92.12 | 92.83 | 00:00:00 | 2009-08-06 | 10,482,300 | 93.24 | 93.35 | 92.19 | 92.63 | 00:00:00 | 2009-08-07 | 11,813,100 | 93.55 | 94.50 | 93.11 | 93.79 | 00:00:00 | 2009-08-10 | 13,051,400 | 93.49 | 93.81 | 93.00 | 93.50 | 00:00:00 | 2009-08-11 | 9,305,200 | 93.19 | 93.23 | 92.30 | 92.58 | 00:00:00 | 2009-08-12 | 13,586,400 | 92.55 | 94.42 | 92.53 | 93.77 | 00:00:00 | 2009-08-13 | 10,209,100 | 94.14 | 94.26 | 93.17 | 94.19 | 00:00:00 | 2009-08-14 | 10,846,500 | 94.07 | 94.12 | 92.50 | 93.41 | 00:00:00 | 2009-08-17 | 12,121,400 | 91.87 | 91.98 | 91.40 | 91.61 | 00:00:00 | 2009-08-18 | 8,539,100 | 91.88 | 92.59 | 91.75 | 92.30 | 00:00:00 | 2009-08-19 | 14,296,100 | 91.69 | 93.45 | 91.57 | 93.13 | 00:00:00 | 2009-08-20 | 8,271,000 | 93.15 | 93.95 | 92.93 | 93.79 | 00:00:00 | 2009-08-21 | 11,866,500 | 93.98 | 95.21 | 93.90 | 95.03 | 00:00:00 | 2009-08-24 | 9,349,100 | 95.43 | 95.91 | 94.89 | 95.13 | 00:00:00 | 2009-08-25 | 14,622,300 | 95.45 | 96.82 | 95.28 | 95.48 | 00:00:00 | 2009-08-26 | 11,497,200 | 95.26 | 95.85 | 94.87 | 95.46 | 00:00:00 | 2009-08-27 | 13,096,800 | 95.50 | 96.12 | 94.60 | 95.82 | 00:00:00 | 2009-08-28 | 10,813,900 | 96.39 | 96.45 | 95.01 | 95.58 | 00:00:00 | 2009-08-31 | 9,890,500 | 94.71 | 95.09 | 94.41 | 95.05 | 00:00:00 | 2009-09-01 | 17,938,600 | 94.60 | 95.66 | 92.98 | 93.21 | 00:00:00 | 2009-09-02 | 10,922,400 | 92.94 | 93.42 | 92.71 | 92.83 | 00:00:00 | 2009-09-03 | 7,262,500 | 93.24 | 93.61 | 92.63 | 93.45 | 00:00:00 | 2009-09-04 | 8,118,600 | 93.57 | 94.57 | 93.30 | 94.45 | 00:00:00 | 2009-09-08 | 10,862,500 | 95.20 | 95.22 | 94.62 | 95.06 | 00:00:00 | 2009-09-09 | 13,560,500 | 95.09 | 95.91 | 94.87 | 95.53 | 00:00:00 | 2009-09-10 | 12,244,800 | 95.57 | 96.46 | 95.19 | 96.34 | 00:00:00 | 2009-09-11 | 8,116,500 | 96.37 | 96.63 | 95.86 | 96.22 | 00:00:00 | 2009-09-14 | 8,417,900 | 95.44 | 96.45 | 95.40 | 96.32 | 00:00:00 | 2009-09-15 | 11,687,700 | 96.50 | 97.31 | 95.96 | 96.90 | 00:00:00 | 2009-09-16 | 10,550,200 | 97.32 | 98.15 | 96.94 | 98.08 | 00:00:00 | 2009-09-17 | 15,803,800 | 97.97 | 98.72 | 97.64 | 98.06 | 00:00:00 | 2009-09-18 | 9,910,900 | 98.34 | 98.46 | 97.92 | 98.11 | 00:00:00 | 2009-09-21 | 7,711,800 | 97.56 | 98.04 | 97.23 | 97.74 | 00:00:00 | 2009-09-22 | 8,206,300 | 98.31 | 98.42 | 97.69 | 98.21 | 00:00:00 | 2009-09-23 | 13,199,100 | 98.36 | 99.16 | 97.40 | 97.58 | 00:00:00 | 2009-09-24 | 16,702,600 | 97.75 | 98.02 | 96.62 | 96.99 | 00:00:00 | 2009-09-25 | 13,337,700 | 96.88 | 97.35 | 96.38 | 96.74 | 00:00:00 | 2009-09-28 | 6,393,200 | 97.01 | 98.24 | 96.95 | 97.84 | 00:00:00 | 2009-09-29 | 8,171,200 | 97.95 | 98.36 | 97.39 | 97.44 | 00:00:00 | 2009-09-30 | 15,351,500 | 97.62 | 97.79 | 96.07 | 97.09 | 00:00:00 | 2009-10-01 | 15,473,500 | 96.92 | 96.94 | 95.01 | 95.12 | 00:00:00 | 2009-10-02 | 15,752,800 | 94.22 | 95.27 | 94.20 | 94.86 | 00:00:00 | 2009-10-05 | 8,742,700 | 95.07 | 96.28 | 94.80 | 95.97 | 00:00:00 | 2009-10-06 | 12,439,600 | 96.58 | 97.77 | 96.56 | 97.29 | 00:00:00 | 2009-10-07 | 10,018,100 | 97.13 | 97.48 | 96.83 | 97.28 | 00:00:00 | 2009-10-08 | 9,701,300 | 97.94 | 98.45 | 97.54 | 97.91 | 00:00:00 | 2009-10-09 | 6,494,100 | 97.87 | 98.72 | 97.69 | 98.69 | 00:00:00 | 2009-10-12 | 5,438,300 | 99.00 | 99.39 | 98.56 | 98.94 | 00:00:00 | 2009-10-13 | 6,026,200 | 98.64 | 99.02 | 98.22 | 98.83 | 00:00:00 | 2009-10-14 | 9,162,700 | 99.77 | 100.36 | 99.43 | 100.23 | 00:00:00 | 2009-10-15 | 7,667,900 | 99.87 | 100.67 | 99.84 | 100.65 | 00:00:00 | 2009-10-16 | 13,185,400 | 99.74 | 100.21 | 99.37 | 99.99 | 00:00:00 | 2009-10-19 | 9,755,300 | 100.11 | 101.17 | 99.93 | 100.86 | 00:00:00 | 2009-10-20 | 9,387,400 | 100.97 | 105.90 | 99.90 | 100.39 | 00:00:00 | 2009-10-21 | 12,864,500 | 100.22 | 101.20 | 99.41 | 99.43 | 00:00:00 | 2009-10-22 | 13,423,200 | 99.62 | 101.09 | 99.20 | 100.74 | 00:00:00 | 2009-10-23 | 13,214,000 | 100.98 | 101.07 | 99.37 | 99.83 | 00:00:00 | 2009-10-26 | 16,109,800 | 99.90 | 100.77 | 98.52 | 98.81 | 00:00:00 | 2009-10-27 | 14,503,800 | 98.95 | 99.53 | 98.40 | 98.82 | 00:00:00 | 2009-10-28 | 17,167,600 | 98.62 | 99.07 | 97.62 | 97.68 | 00:00:00 | 2009-10-29 | 12,927,200 | 98.34 | 99.74 | 98.05 | 99.54 | 00:00:00 | 2009-10-30 | 29,751,800 | 99.35 | 99.64 | 96.87 | 97.06 | 00:00:00 | 2009-11-02 | 20,615,900 | 97.40 | 99.00 | 96.82 | 97.85 | 00:00:00 | 2009-11-03 | 13,945,600 | 97.26 | 97.93 | 97.07 | 97.80 | 00:00:00 | 2009-11-04 | 14,701,500 | 98.38 | 99.38 | 97.94 | 98.17 | 00:00:00 | 2009-11-05 | 9,811,600 | 98.86 | 100.23 | 98.81 | 100.16 | 00:00:00 | 2009-11-06 | 10,786,100 | 99.65 | 100.60 | 99.43 | 100.37 | 00:00:00 | 2009-11-09 | 10,959,900 | 101.07 | 102.44 | 100.91 | 102.42 | 00:00:00 | 2009-11-10 | 9,959,100 | 102.27 | 102.80 | 102.15 | 102.69 | 00:00:00 | 2009-11-11 | 10,513,200 | 103.11 | 103.62 | 102.64 | 103.13 | 00:00:00 | 2009-11-12 | 11,966,800 | 102.96 | 103.41 | 101.90 | 102.17 | 00:00:00 | 2009-11-13 | 11,677,800 | 102.35 | 103.25 | 102.10 | 102.91 | 00:00:00 | 2009-11-16 | 10,497,400 | 103.40 | 104.57 | 103.35 | 104.26 | 00:00:00 | 2009-11-17 | 8,398,000 | 104.09 | 104.64 | 103.86 | 104.59 | 00:00:00 | 2009-11-18 | 7,773,400 | 104.50 | 104.62 | 103.91 | 104.55 | 00:00:00 | 2009-11-19 | 12,739,500 | 104.04 | 104.07 | 102.87 | 103.65 | 00:00:00 | 2009-11-20 | 8,680,400 | 102.92 | 103.45 | 102.72 | 103.25 | 00:00:00 | 2009-11-23 | 9,489,200 | 104.20 | 104.98 | 104.13 | 104.46 | 00:00:00 | 2009-11-24 | 10,211,800 | 104.44 | 104.56 | 103.59 | 104.36 | 00:00:00 | 2009-11-25 | 6,489,600 | 104.54 | 104.84 | 104.20 | 104.63 | 00:00:00 | 2009-11-27 | 12,916,100 | 102.46 | 103.84 | 102.23 | 103.18 | 00:00:00 | 2009-11-30 | 11,959,000 | 103.11 | 103.74 | 102.71 | 103.58 | 00:00:00 | 2009-12-01 | 10,101,300 | 104.28 | 105.13 | 104.27 | 104.73 | 00:00:00 | 2009-12-02 | 7,124,600 | 104.74 | 105.25 | 104.32 | 104.58 | 00:00:00 | 2009-12-03 | 9,723,500 | 104.85 | 105.18 | 103.59 | 103.69 | 00:00:00 | 2009-12-04 | 16,602,800 | 104.96 | 105.27 | 103.20 | 103.99 | 00:00:00 | 2009-12-07 | 8,189,500 | 103.83 | 104.53 | 103.69 | 104.05 | 00:00:00 | 2009-12-08 | 10,719,700 | 103.42 | 103.44 | 101.75 | 102.94 | 00:00:00 | 2009-12-09 | 8,583,800 | 102.96 | 103.56 | 102.48 | 103.45 | 00:00:00 | 2009-12-10 | 8,039,500 | 103.99 | 104.62 | 103.95 | 104.18 | 00:00:00 | 2009-12-11 | 9,235,500 | 104.51 | 105.04 | 104.25 | 104.92 | 00:00:00 | 2009-12-14 | 9,752,400 | 105.32 | 105.38 | 104.92 | 105.20 | 00:00:00 | 2009-12-15 | 7,191,500 | 104.91 | 105.15 | 104.47 | 104.74 | 00:00:00 | 2009-12-16 | 6,283,400 | 105.09 | 105.31 | 104.47 | 104.67 | 00:00:00 | 2009-12-17 | 8,223,700 | 104.04 | 104.15 | 103.29 | 103.38 | 00:00:00 | 2009-12-18 | 8,299,800 | 103.45 | 103.64 | 102.43 | 103.14 | 00:00:00 | 2009-12-21 | 5,968,000 | 103.56 | 104.39 | 103.52 | 103.88 | 00:00:00 | 2009-12-22 | 6,849,400 | 104.22 | 104.61 | 104.05 | 104.45 | 00:00:00 | 2009-12-23 | 4,867,200 | 104.65 | 104.72 | 104.17 | 104.45 | 00:00:00 | 2009-12-24 | 3,568,000 | 104.57 | 105.04 | 104.55 | 105.00 | 00:00:00 | 2009-12-28 | 8,116,800 | 105.20 | 105.35 | 104.89 | 105.29 | 00:00:00 | 2009-12-29 | 3,356,400 | 105.49 | 105.64 | 105.25 | 105.29 | 00:00:00 | 2009-12-30 | 3,243,500 | 104.93 | 105.33 | 104.88 | 105.22 | 00:00:00 | 2009-12-31 | 5,189,400 | 105.34 | 105.39 | 104.03 | 104.07 | 00:00:00 | 2010-01-04 | 8,977,300 | 104.84 | 105.87 | 104.76 | 105.66 | 00:00:00 | 2010-01-05 | 6,549,200 | 105.61 | 105.67 | 104.97 | 105.49 | 00:00:00 | 2010-01-06 | 6,797,200 | 105.50 | 105.85 | 105.36 | 105.56 | 00:00:00 | 2010-01-07 | 6,312,000 | 105.38 | 106.02 | 104.95 | 105.94 | 00:00:00 | 2010-01-08 | 4,912,000 | 105.67 | 106.11 | 105.44 | 106.11 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|