|
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 | 2010-06-30 | 13,386,200 | 98.51 | 99.13 | 97.59 | 97.73 | 00:00:00 | 2010-07-01 | 18,562,200 | 97.75 | 98.00 | 96.26 | 97.34 | 00:00:00 | 2010-07-02 | 11,305,700 | 97.53 | 97.74 | 96.17 | 96.87 | 00:00:00 | 2010-07-06 | 10,251,400 | 97.99 | 98.62 | 96.61 | 97.45 | 00:00:00 | 2010-07-07 | 12,255,100 | 97.54 | 100.37 | 97.50 | 100.29 | 00:00:00 | 2010-07-08 | 9,456,500 | 100.90 | 101.51 | 100.40 | 101.51 | 00:00:00 | 2010-07-09 | 7,377,600 | 101.46 | 102.13 | 101.28 | 102.11 | 00:00:00 | 2010-07-12 | 6,613,100 | 101.85 | 102.30 | 101.55 | 102.25 | 00:00:00 | 2010-07-13 | 9,339,100 | 103.22 | 104.18 | 103.17 | 103.73 | 00:00:00 | 2010-07-14 | 8,757,900 | 103.53 | 104.09 | 103.12 | 103.75 | 00:00:00 | 2010-07-15 | 11,495,700 | 103.72 | 103.88 | 102.49 | 103.70 | 00:00:00 | 2010-07-16 | 12,219,700 | 103.01 | 103.11 | 100.83 | 101.01 | 00:00:00 | 2010-07-19 | 7,289,500 | 101.41 | 101.90 | 100.76 | 101.62 | 00:00:00 | 2010-07-20 | 9,200,800 | 100.10 | 102.40 | 100.04 | 102.33 | 00:00:00 | 2010-07-21 | 10,812,500 | 102.67 | 102.70 | 100.72 | 101.23 | 00:00:00 | 2010-07-22 | 10,386,600 | 102.25 | 103.71 | 102.22 | 103.25 | 00:00:00 | 2010-07-23 | 13,384,300 | 103.11 | 104.50 | 102.92 | 104.27 | 00:00:00 | 2010-07-26 | 9,047,000 | 104.41 | 105.33 | 104.21 | 105.26 | 00:00:00 | 2010-07-27 | 10,259,500 | 105.75 | 105.84 | 105.00 | 105.44 | 00:00:00 | 2010-07-28 | 7,157,900 | 105.24 | 105.55 | 104.69 | 105.09 | 00:00:00 | 2010-07-29 | 11,562,800 | 105.66 | 105.93 | 103.92 | 104.67 | 00:00:00 | 2010-07-30 | 11,706,000 | 103.80 | 105.13 | 103.54 | 104.70 | 00:00:00 | 2010-08-02 | 6,852,300 | 106.08 | 106.99 | 105.88 | 106.73 | 00:00:00 | 2010-08-03 | 5,440,100 | 106.48 | 106.83 | 106.06 | 106.39 | 00:00:00 | 2010-08-04 | 7,289,900 | 106.65 | 107.15 | 106.38 | 106.96 | 00:00:00 | 2010-08-05 | 3,631,700 | 106.43 | 106.88 | 106.23 | 106.88 | 00:00:00 | 2010-08-06 | 7,524,700 | 105.92 | 106.73 | 105.31 | 106.69 | 00:00:00 | 2010-08-09 | 3,723,500 | 107.00 | 107.37 | 106.64 | 107.12 | 00:00:00 | 2010-08-10 | 8,434,400 | 106.36 | 107.18 | 105.67 | 106.66 | 00:00:00 | 2010-08-11 | 9,496,200 | 105.19 | 105.21 | 103.91 | 104.13 | 00:00:00 | 2010-08-12 | 14,551,900 | 102.85 | 103.87 | 102.78 | 103.45 | 00:00:00 | 2010-08-13 | 6,481,600 | 103.21 | 103.80 | 103.10 | 103.35 | 00:00:00 | 2010-08-16 | 5,818,900 | 102.81 | 103.59 | 102.38 | 103.28 | 00:00:00 | 2010-08-17 | 5,461,600 | 103.99 | 105.12 | 103.67 | 104.33 | 00:00:00 | 2010-08-18 | 6,344,900 | 104.26 | 105.11 | 103.68 | 104.57 | 00:00:00 | 2010-08-19 | 8,882,600 | 104.08 | 104.31 | 102.55 | 103.06 | 00:00:00 | 2010-08-20 | 8,548,600 | 102.43 | 102.48 | 101.47 | 102.14 | 00:00:00 | 2010-08-23 | 5,476,400 | 102.54 | 103.05 | 101.70 | 101.76 | 00:00:00 | 2010-08-24 | 9,543,400 | 100.73 | 101.15 | 99.91 | 100.40 | 00:00:00 | 2010-08-25 | 9,732,500 | 99.91 | 100.98 | 99.37 | 100.61 | 00:00:00 | 2010-08-26 | 8,258,800 | 100.96 | 101.06 | 99.67 | 99.93 | 00:00:00 | 2010-08-27 | 10,431,400 | 100.53 | 101.63 | 99.40 | 101.58 | 00:00:00 | 2010-08-30 | 4,719,400 | 101.23 | 101.54 | 100.16 | 100.17 | 00:00:00 | 2010-08-31 | 10,523,400 | 99.89 | 100.85 | 99.52 | 100.20 | 00:00:00 | 2010-09-01 | 8,511,100 | 101.36 | 102.90 | 101.33 | 102.80 | 00:00:00 | 2010-09-02 | 3,782,600 | 102.91 | 103.29 | 102.62 | 103.28 | 00:00:00 | 2010-09-03 | 6,280,300 | 104.22 | 104.63 | 103.29 | 104.58 | 00:00:00 | 2010-09-07 | 4,206,700 | 104.16 | 104.29 | 103.41 | 103.56 | 00:00:00 | 2010-09-08 | 5,742,100 | 103.71 | 104.40 | 103.68 | 103.98 | 00:00:00 | 2010-09-09 | 4,396,500 | 104.98 | 105.00 | 103.97 | 104.25 | 00:00:00 | 2010-09-10 | 3,521,600 | 104.42 | 104.82 | 104.15 | 104.78 | 00:00:00 | 2010-09-13 | 4,916,600 | 105.65 | 105.86 | 105.06 | 105.67 | 00:00:00 | 2010-09-14 | 5,077,800 | 105.48 | 106.07 | 105.17 | 105.44 | 00:00:00 | 2010-09-15 | 4,374,300 | 105.20 | 106.06 | 104.98 | 105.94 | 00:00:00 | 2010-09-16 | 5,449,000 | 105.67 | 106.24 | 105.40 | 106.19 | 00:00:00 | 2010-09-17 | 7,777,800 | 106.35 | 106.49 | 105.65 | 106.07 | 00:00:00 | 2010-09-20 | 5,257,500 | 106.40 | 107.72 | 106.20 | 107.52 | 00:00:00 | 2010-09-21 | 8,381,800 | 107.54 | 108.31 | 107.17 | 107.62 | 00:00:00 | 2010-09-22 | 5,593,500 | 107.56 | 108.04 | 107.08 | 107.40 | 00:00:00 | 2010-09-23 | 7,547,400 | 106.64 | 107.62 | 106.41 | 106.67 | 00:00:00 | 2010-09-24 | 5,334,900 | 107.77 | 108.66 | 107.67 | 108.57 | 00:00:00 | 2010-09-27 | 3,989,800 | 108.57 | 108.73 | 108.08 | 108.19 | 00:00:00 | 2010-09-28 | 7,872,700 | 108.36 | 108.87 | 107.30 | 108.56 | 00:00:00 | 2010-09-29 | 6,281,000 | 108.35 | 108.71 | 108.00 | 108.31 | 00:00:00 | 2010-09-30 | 11,670,500 | 108.91 | 109.52 | 107.47 | 107.91 | 00:00:00 | 2010-10-01 | 5,987,600 | 108.55 | 108.73 | 107.84 | 108.32 | 00:00:00 | 2010-10-04 | 5,561,600 | 108.16 | 108.55 | 107.07 | 107.57 | 00:00:00 | 2010-10-05 | 6,493,200 | 108.41 | 109.68 | 108.27 | 109.40 | 00:00:00 | 2010-10-06 | 7,215,600 | 109.44 | 109.83 | 109.27 | 109.77 | 00:00:00 | 2010-10-07 | 5,282,200 | 110.09 | 110.11 | 109.01 | 109.60 | 00:00:00 | 2010-10-08 | 4,812,900 | 109.66 | 110.41 | 109.38 | 110.16 | 00:00:00 | 2010-10-11 | 3,527,300 | 110.29 | 110.40 | 109.88 | 110.26 | 00:00:00 | 2010-10-12 | 5,373,500 | 109.93 | 110.63 | 109.21 | 110.26 | 00:00:00 | 2010-10-13 | 6,921,600 | 110.82 | 111.64 | 110.66 | 111.06 | 00:00:00 | 2010-10-14 | 8,971,700 | 111.05 | 111.23 | 110.31 | 111.07 | 00:00:00 | 2010-10-15 | 9,377,400 | 111.43 | 111.47 | 110.11 | 110.68 | 00:00:00 | 2010-10-18 | 4,434,900 | 110.68 | 111.59 | 110.55 | 111.01 | 00:00:00 | 2010-10-19 | 9,253,700 | 110.29 | 110.68 | 109.17 | 109.84 | 00:00:00 | 2010-10-20 | 7,373,600 | 110.09 | 111.58 | 109.82 | 111.09 | 00:00:00 | 2010-10-21 | 6,992,000 | 111.58 | 112.21 | 110.70 | 111.54 | 00:00:00 | 2010-10-22 | 3,549,800 | 111.59 | 111.68 | 111.15 | 111.36 | 00:00:00 | 2010-10-25 | 6,126,500 | 111.90 | 112.55 | 111.66 | 111.71 | 00:00:00 | 2010-10-26 | 5,371,300 | 111.20 | 111.91 | 110.93 | 111.76 | 00:00:00 | 2010-10-27 | 7,608,300 | 111.12 | 111.46 | 110.26 | 111.31 | 00:00:00 | 2010-10-28 | 5,657,500 | 111.77 | 111.86 | 110.58 | 111.10 | 00:00:00 | 2010-10-29 | 5,972,000 | 111.02 | 111.38 | 110.81 | 111.31 | 00:00:00 | 2010-11-01 | 9,428,500 | 111.68 | 112.51 | 110.67 | 111.32 | 00:00:00 | 2010-11-02 | 4,059,500 | 112.01 | 112.28 | 111.85 | 111.88 | 00:00:00 | 2010-11-03 | 10,108,800 | 112.07 | 112.37 | 111.06 | 112.30 | 00:00:00 | 2010-11-04 | 9,353,700 | 113.31 | 114.52 | 113.24 | 114.43 | 00:00:00 | 2010-11-05 | 6,347,900 | 114.45 | 114.63 | 114.05 | 114.54 | 00:00:00 | 2010-11-08 | 4,061,500 | 114.14 | 114.35 | 113.78 | 114.22 | 00:00:00 | 2010-11-09 | 5,838,500 | 114.38 | 114.41 | 113.23 | 113.69 | 00:00:00 | 2010-11-10 | 9,946,700 | 113.62 | 113.89 | 112.76 | 113.73 | 00:00:00 | 2010-11-11 | 5,517,900 | 112.90 | 113.26 | 112.53 | 113.08 | 00:00:00 | 2010-11-12 | 8,695,800 | 112.46 | 112.99 | 111.65 | 112.16 | 00:00:00 | 2010-11-15 | 6,607,300 | 112.32 | 113.03 | 112.18 | 112.25 | 00:00:00 | 2010-11-16 | 9,492,400 | 111.59 | 111.74 | 110.07 | 110.50 | 00:00:00 | 2010-11-17 | 5,558,800 | 110.64 | 110.79 | 110.26 | 110.44 | 00:00:00 | 2010-11-18 | 7,154,500 | 111.36 | 112.37 | 111.35 | 112.15 | 00:00:00 | 2010-11-19 | 4,474,300 | 111.66 | 112.06 | 111.18 | 112.01 | 00:00:00 | 2010-11-22 | 6,814,800 | 111.55 | 111.86 | 110.54 | 111.82 | 00:00:00 | 2010-11-23 | 6,615,500 | 110.78 | 110.81 | 109.90 | 110.39 | 00:00:00 | 2010-11-24 | 4,288,200 | 111.00 | 111.96 | 111.00 | 111.85 | 00:00:00 | 2010-11-26 | 2,330,100 | 110.94 | 111.35 | 110.64 | 110.64 | 00:00:00 | 2010-11-29 | 6,040,400 | 110.26 | 110.86 | 109.40 | 110.65 | 00:00:00 | 2010-11-30 | 8,055,600 | 109.67 | 110.76 | 109.56 | 110.17 | 00:00:00 | 2010-12-01 | 7,312,300 | 111.68 | 112.90 | 111.59 | 112.67 | 00:00:00 | 2010-12-02 | 6,146,200 | 112.77 | 113.87 | 112.75 | 113.74 | 00:00:00 | 2010-12-03 | 4,550,500 | 113.34 | 114.02 | 113.31 | 113.94 | 00:00:00 | 2010-12-06 | 6,136,000 | 113.78 | 114.05 | 113.63 | 113.74 | 00:00:00 | 2010-12-07 | 7,617,300 | 114.62 | 114.71 | 113.67 | 113.73 | 00:00:00 | 2010-12-08 | 6,503,600 | 113.70 | 114.08 | 113.45 | 113.89 | 00:00:00 | 2010-12-09 | 5,237,500 | 114.35 | 114.39 | 113.51 | 113.92 | 00:00:00 | 2010-12-10 | 8,294,000 | 114.10 | 114.34 | 113.77 | 114.29 | 00:00:00 | 2010-12-13 | 4,756,900 | 114.67 | 115.03 | 114.43 | 114.49 | 00:00:00 | 2010-12-14 | 5,212,500 | 114.63 | 115.38 | 114.59 | 115.01 | 00:00:00 | 2010-12-15 | 5,851,100 | 114.91 | 115.44 | 114.68 | 114.89 | 00:00:00 | 2010-12-16 | 8,109,500 | 114.99 | 115.39 | 114.42 | 115.24 | 00:00:00 | 2010-12-17 | 4,621,200 | 114.93 | 114.99 | 114.48 | 114.95 | 00:00:00 | 2010-12-20 | 6,742,100 | 115.14 | 115.15 | 114.38 | 114.75 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|