|
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 | 2011-06-13 | 5,363,200 | 119.73 | 120.04 | 119.09 | 119.46 | 00:00:00 | 2011-06-14 | 4,853,100 | 120.25 | 121.14 | 120.21 | 120.70 | 00:00:00 | 2011-06-15 | 20,958,800 | 119.65 | 120.06 | 118.55 | 118.88 | 00:00:00 | 2011-06-16 | 7,469,900 | 118.84 | 119.85 | 118.69 | 119.53 | 00:00:00 | 2011-06-17 | 7,742,000 | 120.23 | 120.47 | 119.43 | 119.74 | 00:00:00 | 2011-06-20 | 5,679,800 | 119.35 | 120.74 | 119.34 | 120.54 | 00:00:00 | 2011-06-21 | 4,744,500 | 120.98 | 121.91 | 120.74 | 121.59 | 00:00:00 | 2011-06-22 | 4,702,500 | 121.15 | 121.81 | 120.79 | 120.81 | 00:00:00 | 2011-06-23 | 9,033,500 | 119.62 | 120.34 | 118.49 | 120.32 | 00:00:00 | 2011-06-24 | 6,643,300 | 120.23 | 120.31 | 118.99 | 119.20 | 00:00:00 | 2011-06-27 | 4,488,800 | 119.27 | 120.73 | 119.08 | 120.20 | 00:00:00 | 2011-06-28 | 4,085,500 | 120.63 | 121.65 | 120.49 | 121.61 | 00:00:00 | 2011-06-29 | 5,712,400 | 122.00 | 122.61 | 121.49 | 122.45 | 00:00:00 | 2011-06-30 | 4,754,500 | 122.90 | 124.02 | 122.76 | 123.83 | 00:00:00 | 2011-07-01 | 8,692,000 | 124.09 | 125.72 | 123.80 | 125.58 | 00:00:00 | 2011-07-05 | 5,324,300 | 125.54 | 125.81 | 125.16 | 125.49 | 00:00:00 | 2011-07-06 | 9,795,100 | 125.38 | 126.26 | 125.23 | 126.09 | 00:00:00 | 2011-07-07 | 4,400,700 | 126.83 | 127.37 | 126.60 | 127.10 | 00:00:00 | 2011-07-08 | 5,987,200 | 126.03 | 126.42 | 125.50 | 126.39 | 00:00:00 | 2011-07-11 | 6,931,200 | 125.17 | 125.46 | 124.54 | 124.95 | 00:00:00 | 2011-07-12 | 12,501,300 | 124.86 | 125.54 | 124.31 | 124.33 | 00:00:00 | 2011-07-13 | 7,333,500 | 124.96 | 125.94 | 124.49 | 124.80 | 00:00:00 | 2011-07-14 | 6,517,000 | 124.89 | 125.67 | 123.97 | 124.21 | 00:00:00 | 2011-07-15 | 7,853,000 | 124.71 | 124.77 | 123.78 | 124.56 | 00:00:00 | 2011-07-18 | 6,150,200 | 123.90 | 124.02 | 122.72 | 123.62 | 00:00:00 | 2011-07-19 | 5,848,000 | 124.40 | 125.82 | 124.32 | 125.63 | 00:00:00 | 2011-07-20 | 3,291,800 | 125.77 | 125.83 | 125.26 | 125.46 | 00:00:00 | 2011-07-21 | 6,980,700 | 126.03 | 127.30 | 125.73 | 127.03 | 00:00:00 | 2011-07-22 | 5,835,200 | 126.88 | 127.02 | 126.22 | 126.60 | 00:00:00 | 2011-07-25 | 5,236,200 | 125.34 | 126.34 | 125.13 | 125.76 | 00:00:00 | 2011-07-26 | 7,186,900 | 125.36 | 125.53 | 124.67 | 124.83 | 00:00:00 | 2011-07-27 | 7,558,600 | 124.37 | 124.39 | 122.69 | 122.84 | 00:00:00 | 2011-07-28 | 7,454,600 | 122.82 | 123.66 | 122.07 | 122.28 | 00:00:00 | 2011-07-29 | 16,015,400 | 121.08 | 122.23 | 120.64 | 121.13 | 00:00:00 | 2011-08-01 | 11,614,300 | 122.74 | 122.96 | 119.77 | 121.11 | 00:00:00 | 2011-08-02 | 9,644,500 | 120.32 | 121.00 | 118.42 | 118.46 | 00:00:00 | 2011-08-03 | 16,578,900 | 118.60 | 118.89 | 116.83 | 118.80 | 00:00:00 | 2011-08-04 | 19,353,900 | 117.32 | 117.57 | 113.56 | 113.71 | 00:00:00 | 2011-08-05 | 30,450,400 | 115.13 | 115.56 | 111.26 | 114.25 | 00:00:00 | 2011-08-08 | 30,368,600 | 111.27 | 113.03 | 108.02 | 108.07 | 00:00:00 | 2011-08-09 | 32,097,800 | 109.66 | 112.38 | 105.94 | 112.37 | 00:00:00 | 2011-08-10 | 27,667,800 | 110.22 | 110.67 | 106.87 | 107.17 | 00:00:00 | 2011-08-11 | 17,393,500 | 108.20 | 112.82 | 107.83 | 111.25 | 00:00:00 | 2011-08-12 | 14,097,500 | 112.49 | 113.49 | 111.58 | 112.80 | 00:00:00 | 2011-08-15 | 13,573,200 | 113.78 | 114.88 | 113.44 | 114.81 | 00:00:00 | 2011-08-16 | 10,846,800 | 113.94 | 114.91 | 112.97 | 114.08 | 00:00:00 | 2011-08-17 | 9,350,200 | 114.70 | 115.46 | 113.38 | 114.26 | 00:00:00 | 2011-08-18 | 18,143,700 | 111.60 | 111.70 | 109.01 | 110.07 | 00:00:00 | 2011-08-19 | 15,277,500 | 108.29 | 110.63 | 107.77 | 107.91 | 00:00:00 | 2011-08-22 | 11,294,000 | 110.18 | 110.30 | 108.01 | 108.30 | 00:00:00 | 2011-08-23 | 12,374,800 | 108.85 | 111.47 | 108.43 | 111.37 | 00:00:00 | 2011-08-24 | 9,240,700 | 111.25 | 113.07 | 110.91 | 112.95 | 00:00:00 | 2011-08-25 | 10,391,700 | 113.39 | 113.78 | 110.81 | 111.26 | 00:00:00 | 2011-08-26 | 13,140,300 | 110.72 | 113.07 | 109.09 | 112.70 | 00:00:00 | 2011-08-29 | 7,101,200 | 113.97 | 115.20 | 113.92 | 115.14 | 00:00:00 | 2011-08-30 | 10,480,300 | 114.83 | 116.16 | 114.13 | 115.35 | 00:00:00 | 2011-08-31 | 8,390,900 | 116.16 | 116.97 | 115.12 | 115.95 | 00:00:00 | 2011-09-01 | 7,690,900 | 116.09 | 117.03 | 114.72 | 114.87 | 00:00:00 | 2011-09-02 | 9,426,300 | 112.74 | 113.28 | 111.95 | 112.28 | 00:00:00 | 2011-09-06 | 10,881,100 | 109.40 | 111.46 | 109.18 | 111.21 | 00:00:00 | 2011-09-07 | 7,271,500 | 112.74 | 114.02 | 112.40 | 113.94 | 00:00:00 | 2011-09-08 | 7,772,800 | 113.38 | 114.68 | 112.73 | 112.87 | 00:00:00 | 2011-09-09 | 11,877,700 | 111.64 | 111.70 | 109.22 | 109.82 | 00:00:00 | 2011-09-12 | 10,062,000 | 108.37 | 110.55 | 108.15 | 110.51 | 00:00:00 | 2011-09-13 | 10,836,700 | 110.68 | 111.37 | 109.82 | 110.92 | 00:00:00 | 2011-09-14 | 14,634,500 | 111.49 | 113.83 | 109.87 | 112.40 | 00:00:00 | 2011-09-15 | 9,646,000 | 113.43 | 114.33 | 112.83 | 114.26 | 00:00:00 | 2011-09-16 | 12,330,800 | 114.61 | 115.13 | 113.81 | 114.86 | 00:00:00 | 2011-09-19 | 9,717,300 | 113.10 | 114.22 | 112.29 | 113.72 | 00:00:00 | 2011-09-20 | 8,070,700 | 114.26 | 115.26 | 113.48 | 113.88 | 00:00:00 | 2011-09-21 | 14,933,100 | 113.93 | 114.23 | 110.88 | 110.95 | 00:00:00 | 2011-09-22 | 19,744,500 | 107.95 | 108.40 | 105.72 | 107.07 | 00:00:00 | 2011-09-23 | 12,056,800 | 106.44 | 107.87 | 106.13 | 107.45 | 00:00:00 | 2011-09-26 | 11,476,000 | 108.41 | 110.33 | 107.48 | 110.24 | 00:00:00 | 2011-09-27 | 13,554,200 | 112.41 | 113.45 | 111.09 | 111.71 | 00:00:00 | 2011-09-28 | 11,260,200 | 112.10 | 112.96 | 109.74 | 109.83 | 00:00:00 | 2011-09-29 | 13,212,200 | 111.87 | 112.50 | 109.43 | 111.38 | 00:00:00 | 2011-09-30 | 10,338,600 | 109.81 | 111.16 | 108.87 | 108.93 | 00:00:00 | 2011-10-03 | 13,520,400 | 108.21 | 109.61 | 106.30 | 106.36 | 00:00:00 | 2011-10-04 | 18,078,500 | 105.08 | 108.09 | 103.84 | 107.72 | 00:00:00 | 2011-10-05 | 9,967,000 | 107.85 | 109.41 | 107.26 | 109.28 | 00:00:00 | 2011-10-06 | 8,534,300 | 109.30 | 111.21 | 108.47 | 111.09 | 00:00:00 | 2011-10-07 | 10,022,000 | 111.87 | 112.21 | 110.38 | 111.02 | 00:00:00 | 2011-10-10 | 7,176,500 | 112.60 | 114.24 | 112.59 | 114.21 | 00:00:00 | 2011-10-11 | 7,836,000 | 113.62 | 114.35 | 113.53 | 114.01 | 00:00:00 | 2011-10-12 | 7,855,800 | 114.77 | 116.12 | 114.41 | 114.99 | 00:00:00 | 2011-10-13 | 5,493,900 | 114.53 | 115.01 | 113.64 | 114.66 | 00:00:00 | 2011-10-14 | 5,256,900 | 115.82 | 116.35 | 115.16 | 116.34 | 00:00:00 | 2011-10-17 | 8,397,900 | 115.84 | 115.88 | 113.64 | 113.90 | 00:00:00 | 2011-10-18 | 11,680,700 | 113.54 | 116.42 | 112.83 | 115.51 | 00:00:00 | 2011-10-19 | 15,286,300 | 115.47 | 116.25 | 114.58 | 114.95 | 00:00:00 | 2011-10-20 | 7,944,500 | 115.07 | 115.77 | 113.84 | 115.33 | 00:00:00 | 2011-10-21 | 13,012,000 | 116.45 | 117.88 | 116.43 | 117.85 | 00:00:00 | 2011-10-24 | 8,407,500 | 118.17 | 119.16 | 118.01 | 118.88 | 00:00:00 | 2011-10-25 | 9,405,200 | 118.22 | 118.36 | 116.57 | 116.79 | 00:00:00 | 2011-10-26 | 9,938,700 | 118.38 | 118.66 | 116.68 | 118.41 | 00:00:00 | 2011-10-27 | 12,850,000 | 121.08 | 122.58 | 120.45 | 121.94 | 00:00:00 | 2011-10-28 | 6,666,900 | 121.58 | 122.24 | 121.36 | 122.04 | 00:00:00 | 2011-10-31 | 13,375,500 | 120.75 | 120.92 | 119.27 | 119.34 | 00:00:00 | 2011-11-01 | 15,120,600 | 116.90 | 117.67 | 116.03 | 116.38 | 00:00:00 | 2011-11-02 | 7,605,000 | 117.80 | 118.52 | 117.17 | 118.13 | 00:00:00 | 2011-11-03 | 12,007,500 | 119.23 | 120.41 | 118.16 | 120.19 | 00:00:00 | 2011-11-04 | 7,021,900 | 119.40 | 119.68 | 118.24 | 119.60 | 00:00:00 | 2011-11-07 | 8,694,400 | 119.52 | 120.50 | 118.55 | 120.45 | 00:00:00 | 2011-11-08 | 7,383,200 | 121.01 | 121.75 | 119.90 | 121.59 | 00:00:00 | 2011-11-09 | 12,096,200 | 119.33 | 119.67 | 117.24 | 117.69 | 00:00:00 | 2011-11-10 | 9,960,400 | 118.96 | 119.55 | 117.88 | 118.89 | 00:00:00 | 2011-11-11 | 7,260,300 | 120.24 | 121.71 | 120.22 | 121.53 | 00:00:00 | 2011-11-14 | 7,379,300 | 121.33 | 121.57 | 120.18 | 120.71 | 00:00:00 | 2011-11-15 | 6,467,700 | 120.38 | 121.58 | 119.93 | 120.87 | 00:00:00 | 2011-11-16 | 7,142,200 | 119.87 | 121.14 | 118.91 | 119.10 | 00:00:00 | 2011-11-17 | 10,984,300 | 119.06 | 119.51 | 116.79 | 117.83 | 00:00:00 | 2011-11-18 | 8,307,400 | 117.96 | 118.30 | 117.29 | 117.73 | 00:00:00 | 2011-11-21 | 18,829,600 | 116.11 | 116.32 | 114.28 | 115.16 | 00:00:00 | 2011-11-22 | 8,396,900 | 114.98 | 115.53 | 114.13 | 114.74 | 00:00:00 | 2011-11-23 | 7,988,400 | 113.75 | 113.89 | 112.33 | 112.33 | 00:00:00 | 2011-11-25 | 3,532,100 | 112.28 | 113.46 | 112.14 | 112.14 | 00:00:00 | 2011-11-28 | 6,666,100 | 114.78 | 115.48 | 114.31 | 115.10 | 00:00:00 | 2011-11-29 | 5,325,400 | 115.32 | 116.18 | 115.11 | 115.56 | 00:00:00 | 2011-11-30 | 11,581,500 | 118.41 | 120.39 | 118.41 | 120.19 | 00:00:00 | 2011-12-01 | 5,437,700 | 120.01 | 120.55 | 119.66 | 120.13 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|