|
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 | 2010-01-08 | 4,912,000 | 105.67 | 106.11 | 105.44 | 106.11 | 00:00:00 | 2010-01-11 | 6,842,300 | 106.40 | 106.66 | 105.82 | 106.54 | 00:00:00 | 2010-01-12 | 8,869,900 | 105.85 | 106.42 | 105.58 | 106.14 | 00:00:00 | 2010-01-13 | 8,619,100 | 106.33 | 106.99 | 106.04 | 106.75 | 00:00:00 | 2010-01-14 | 7,039,900 | 106.64 | 107.15 | 106.58 | 107.03 | 00:00:00 | 2010-01-15 | 14,027,400 | 106.94 | 106.98 | 105.54 | 106.01 | 00:00:00 | 2010-01-18 | 14,028,800 | 107.03 | 107.03 | 107.03 | 107.03 | 00:00:00 | 2010-01-19 | 10,877,400 | 105.90 | 107.23 | 105.86 | 107.17 | 00:00:00 | 2010-01-20 | 11,896,600 | 106.50 | 106.54 | 105.13 | 106.02 | 00:00:00 | 2010-01-21 | 22,240,500 | 105.97 | 106.11 | 103.71 | 103.71 | 00:00:00 | 2010-01-22 | 24,606,900 | 103.38 | 103.86 | 101.55 | 101.63 | 00:00:00 | 2010-01-25 | 18,236,800 | 102.39 | 102.52 | 101.67 | 101.91 | 00:00:00 | 2010-01-26 | 18,352,400 | 101.66 | 103.06 | 101.48 | 101.88 | 00:00:00 | 2010-01-27 | 16,203,100 | 101.67 | 102.51 | 100.99 | 102.30 | 00:00:00 | 2010-01-28 | 13,409,200 | 102.59 | 102.62 | 100.51 | 101.20 | 00:00:00 | 2010-01-29 | 14,556,900 | 101.56 | 102.36 | 100.41 | 100.55 | 00:00:00 | 2010-02-01 | 9,962,900 | 101.21 | 102.35 | 101.07 | 101.84 | 00:00:00 | 2010-02-02 | 8,891,300 | 101.95 | 103.10 | 101.68 | 102.88 | 00:00:00 | 2010-02-03 | 6,561,600 | 102.62 | 103.06 | 102.34 | 102.63 | 00:00:00 | 2010-02-04 | 16,405,700 | 101.95 | 102.07 | 100.01 | 100.04 | 00:00:00 | 2010-02-05 | 28,939,700 | 100.15 | 100.34 | 98.36 | 100.16 | 00:00:00 | 2010-02-08 | 10,914,200 | 100.00 | 100.38 | 99.12 | 99.22 | 00:00:00 | 2010-02-09 | 19,228,000 | 100.16 | 101.49 | 99.84 | 100.65 | 00:00:00 | 2010-02-10 | 11,198,900 | 100.55 | 100.97 | 99.75 | 100.52 | 00:00:00 | 2010-02-11 | 9,934,200 | 100.42 | 101.75 | 99.87 | 101.58 | 00:00:00 | 2010-02-12 | 13,643,000 | 100.53 | 101.37 | 99.99 | 101.27 | 00:00:00 | 2010-02-16 | 8,958,800 | 102.01 | 102.97 | 101.59 | 102.81 | 00:00:00 | 2010-02-17 | 8,784,900 | 103.16 | 103.44 | 102.95 | 103.38 | 00:00:00 | 2010-02-18 | 8,665,500 | 103.17 | 104.30 | 103.16 | 104.17 | 00:00:00 | 2010-02-19 | 9,324,500 | 103.70 | 104.39 | 103.42 | 103.99 | 00:00:00 | 2010-02-22 | 5,285,200 | 104.38 | 104.38 | 103.71 | 103.84 | 00:00:00 | 2010-02-23 | 10,810,200 | 103.61 | 104.14 | 102.69 | 102.87 | 00:00:00 | 2010-02-24 | 9,658,700 | 103.18 | 103.95 | 102.99 | 103.70 | 00:00:00 | 2010-02-25 | 10,052,900 | 102.25 | 103.34 | 101.92 | 103.30 | 00:00:00 | 2010-02-26 | 6,961,100 | 103.35 | 103.61 | 102.78 | 103.30 | 00:00:00 | 2010-03-01 | 5,818,700 | 103.67 | 104.20 | 103.58 | 104.02 | 00:00:00 | 2010-03-02 | 5,673,300 | 104.43 | 104.64 | 103.95 | 104.01 | 00:00:00 | 2010-03-03 | 5,891,900 | 104.35 | 104.77 | 103.83 | 104.09 | 00:00:00 | 2010-03-04 | 6,168,300 | 104.24 | 104.57 | 103.96 | 104.50 | 00:00:00 | 2010-03-05 | 6,753,500 | 104.99 | 105.77 | 104.87 | 105.76 | 00:00:00 | 2010-03-08 | 5,728,100 | 105.72 | 105.96 | 105.50 | 105.59 | 00:00:00 | 2010-03-09 | 8,672,300 | 105.44 | 106.23 | 105.41 | 105.71 | 00:00:00 | 2010-03-10 | 7,325,500 | 105.82 | 106.14 | 105.38 | 105.77 | 00:00:00 | 2010-03-11 | 7,739,600 | 105.64 | 106.29 | 105.24 | 106.28 | 00:00:00 | 2010-03-12 | 10,139,600 | 106.64 | 106.68 | 106.13 | 106.42 | 00:00:00 | 2010-03-15 | 6,760,400 | 106.30 | 106.63 | 105.87 | 106.57 | 00:00:00 | 2010-03-16 | 6,848,800 | 106.78 | 107.12 | 106.41 | 107.07 | 00:00:00 | 2010-03-17 | 6,989,400 | 107.31 | 107.87 | 107.23 | 107.52 | 00:00:00 | 2010-03-18 | 7,495,600 | 107.53 | 108.03 | 107.46 | 107.95 | 00:00:00 | 2010-03-19 | 12,060,400 | 108.13 | 108.17 | 106.92 | 107.34 | 00:00:00 | 2010-03-22 | 8,835,200 | 106.95 | 108.07 | 106.92 | 107.79 | 00:00:00 | 2010-03-23 | 9,105,900 | 108.03 | 108.92 | 107.83 | 108.87 | 00:00:00 | 2010-03-24 | 7,075,900 | 108.52 | 108.81 | 108.22 | 108.40 | 00:00:00 | 2010-03-25 | 9,526,500 | 108.99 | 109.53 | 108.32 | 108.44 | 00:00:00 | 2010-03-26 | 8,859,800 | 108.63 | 109.07 | 108.13 | 108.43 | 00:00:00 | 2010-03-29 | 5,873,300 | 108.79 | 109.16 | 108.67 | 108.92 | 00:00:00 | 2010-03-30 | 5,781,300 | 109.01 | 109.38 | 108.67 | 109.13 | 00:00:00 | 2010-03-31 | 6,078,200 | 108.82 | 109.04 | 108.32 | 108.61 | 00:00:00 | 2010-04-01 | 11,458,000 | 109.24 | 109.58 | 108.66 | 109.28 | 00:00:00 | 2010-04-05 | 4,237,800 | 109.59 | 109.88 | 109.25 | 109.73 | 00:00:00 | 2010-04-06 | 4,407,600 | 109.45 | 109.87 | 109.28 | 109.72 | 00:00:00 | 2010-04-07 | 10,894,000 | 109.55 | 109.70 | 108.52 | 109.05 | 00:00:00 | 2010-04-08 | 8,764,300 | 108.71 | 109.57 | 108.50 | 109.37 | 00:00:00 | 2010-04-09 | 6,013,100 | 109.52 | 110.08 | 109.41 | 110.06 | 00:00:00 | 2010-04-12 | 4,366,500 | 110.14 | 110.36 | 109.98 | 110.18 | 00:00:00 | 2010-04-13 | 6,104,100 | 110.00 | 110.44 | 109.53 | 110.25 | 00:00:00 | 2010-04-14 | 7,964,000 | 110.60 | 111.32 | 110.43 | 111.29 | 00:00:00 | 2010-04-15 | 8,664,000 | 111.08 | 111.62 | 111.04 | 111.56 | 00:00:00 | 2010-04-16 | 22,103,600 | 111.26 | 111.50 | 109.70 | 110.18 | 00:00:00 | 2010-04-19 | 10,472,400 | 109.86 | 110.91 | 109.74 | 110.84 | 00:00:00 | 2010-04-20 | 8,901,000 | 111.22 | 111.43 | 110.78 | 111.10 | 00:00:00 | 2010-04-21 | 9,115,800 | 111.14 | 111.50 | 110.69 | 111.16 | 00:00:00 | 2010-04-22 | 9,946,100 | 110.61 | 111.51 | 110.15 | 111.35 | 00:00:00 | 2010-04-23 | 13,873,100 | 111.29 | 112.04 | 111.05 | 111.96 | 00:00:00 | 2010-04-26 | 8,015,700 | 112.11 | 112.58 | 112.02 | 112.08 | 00:00:00 | 2010-04-27 | 19,874,600 | 111.76 | 112.18 | 109.73 | 109.87 | 00:00:00 | 2010-04-28 | 14,833,300 | 110.38 | 110.84 | 109.69 | 110.55 | 00:00:00 | 2010-04-29 | 7,462,000 | 110.94 | 112.00 | 110.92 | 111.69 | 00:00:00 | 2010-04-30 | 14,615,900 | 111.81 | 112.00 | 110.04 | 110.10 | 00:00:00 | 2010-05-03 | 8,324,800 | 110.57 | 111.82 | 110.57 | 111.54 | 00:00:00 | 2010-05-04 | 19,911,700 | 110.51 | 110.54 | 108.70 | 109.36 | 00:00:00 | 2010-05-05 | 18,900,400 | 108.55 | 109.56 | 108.25 | 108.80 | 00:00:00 | 2010-05-06 | 34,401,200 | 108.37 | 109.15 | 99.16 | 105.26 | 00:00:00 | 2010-05-07 | 33,885,700 | 105.02 | 105.94 | 102.54 | 103.78 | 00:00:00 | 2010-05-10 | 20,454,000 | 107.57 | 108.47 | 107.00 | 108.00 | 00:00:00 | 2010-05-11 | 16,440,600 | 107.14 | 108.93 | 106.98 | 107.67 | 00:00:00 | 2010-05-12 | 12,985,000 | 108.08 | 109.35 | 107.95 | 109.26 | 00:00:00 | 2010-05-13 | 11,160,700 | 108.95 | 109.46 | 107.97 | 108.10 | 00:00:00 | 2010-05-14 | 17,962,100 | 107.45 | 107.67 | 105.62 | 106.51 | 00:00:00 | 2010-05-17 | 17,552,200 | 106.69 | 106.92 | 104.66 | 106.52 | 00:00:00 | 2010-05-18 | 19,213,400 | 107.29 | 107.51 | 105.14 | 105.39 | 00:00:00 | 2010-05-19 | 24,102,300 | 104.96 | 105.58 | 103.59 | 104.77 | 00:00:00 | 2010-05-20 | 28,696,100 | 102.97 | 103.25 | 101.00 | 101.11 | 00:00:00 | 2010-05-21 | 30,840,500 | 99.30 | 101.97 | 99.02 | 101.84 | 00:00:00 | 2010-05-24 | 16,537,800 | 101.37 | 101.98 | 100.53 | 100.68 | 00:00:00 | 2010-05-25 | 25,166,200 | 98.53 | 100.57 | 97.75 | 100.46 | 00:00:00 | 2010-05-26 | 18,499,900 | 100.88 | 101.80 | 99.52 | 99.68 | 00:00:00 | 2010-05-27 | 18,333,200 | 101.44 | 102.73 | 101.07 | 102.72 | 00:00:00 | 2010-05-28 | 19,442,500 | 102.59 | 102.63 | 101.04 | 101.47 | 00:00:00 | 2010-06-01 | 17,009,600 | 100.67 | 102.29 | 100.23 | 100.32 | 00:00:00 | 2010-06-02 | 14,879,500 | 100.86 | 102.65 | 100.41 | 102.61 | 00:00:00 | 2010-06-03 | 11,856,600 | 102.99 | 103.26 | 101.84 | 102.69 | 00:00:00 | 2010-06-04 | 20,047,200 | 100.97 | 101.18 | 99.00 | 99.44 | 00:00:00 | 2010-06-07 | 13,684,400 | 99.66 | 99.92 | 98.20 | 98.27 | 00:00:00 | 2010-06-08 | 25,086,600 | 98.36 | 99.67 | 97.70 | 99.44 | 00:00:00 | 2010-06-09 | 16,076,800 | 99.98 | 100.78 | 98.80 | 99.15 | 00:00:00 | 2010-06-10 | 13,825,600 | 100.60 | 101.98 | 100.60 | 101.88 | 00:00:00 | 2010-06-11 | 9,066,300 | 101.07 | 102.35 | 101.02 | 102.31 | 00:00:00 | 2010-06-14 | 8,995,700 | 102.99 | 103.49 | 102.04 | 102.14 | 00:00:00 | 2010-06-15 | 9,402,100 | 102.81 | 104.29 | 102.10 | 104.17 | 00:00:00 | 2010-06-16 | 9,602,400 | 103.69 | 104.48 | 103.52 | 104.29 | 00:00:00 | 2010-06-17 | 9,742,800 | 104.51 | 104.62 | 103.38 | 104.56 | 00:00:00 | 2010-06-18 | 6,890,700 | 104.51 | 104.84 | 104.23 | 104.49 | 00:00:00 | 2010-06-21 | 10,258,800 | 105.73 | 105.96 | 103.96 | 104.45 | 00:00:00 | 2010-06-22 | 11,915,600 | 104.50 | 104.94 | 102.84 | 102.93 | 00:00:00 | 2010-06-23 | 12,966,900 | 103.08 | 103.68 | 102.27 | 102.99 | 00:00:00 | 2010-06-24 | 13,397,700 | 102.51 | 102.64 | 101.30 | 101.56 | 00:00:00 | 2010-06-25 | 10,893,500 | 101.80 | 102.03 | 100.83 | 101.72 | 00:00:00 | 2010-06-28 | 6,770,700 | 101.69 | 102.05 | 101.04 | 101.44 | 00:00:00 | 2010-06-29 | 16,662,900 | 100.19 | 100.23 | 98.13 | 98.73 | 00:00:00 | 2010-06-30 | 13,386,200 | 98.51 | 99.13 | 97.59 | 97.73 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|