|
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 | 2011-12-01 | 5,437,700 | 120.01 | 120.55 | 119.66 | 120.13 | 00:00:00 | 2011-12-02 | 5,584,400 | 121.22 | 121.40 | 120.00 | 120.06 | 00:00:00 | 2011-12-05 | 6,285,400 | 121.77 | 121.85 | 120.21 | 120.95 | 00:00:00 | 2011-12-06 | 7,062,300 | 120.96 | 122.09 | 120.68 | 121.39 | 00:00:00 | 2011-12-07 | 9,026,700 | 121.06 | 122.57 | 120.58 | 122.07 | 00:00:00 | 2011-12-08 | 9,595,600 | 121.50 | 121.81 | 119.64 | 119.94 | 00:00:00 | 2011-12-09 | 8,999,200 | 120.47 | 122.11 | 120.41 | 121.78 | 00:00:00 | 2011-12-12 | 6,291,500 | 120.91 | 120.96 | 119.38 | 120.24 | 00:00:00 | 2011-12-13 | 7,761,800 | 120.91 | 121.49 | 119.05 | 119.51 | 00:00:00 | 2011-12-14 | 10,062,700 | 119.08 | 119.49 | 117.91 | 118.32 | 00:00:00 | 2011-12-15 | 5,261,400 | 119.59 | 119.75 | 118.58 | 118.81 | 00:00:00 | 2011-12-16 | 7,758,400 | 119.10 | 119.40 | 117.89 | 118.22 | 00:00:00 | 2011-12-19 | 7,977,500 | 118.65 | 118.98 | 117.05 | 117.36 | 00:00:00 | 2011-12-20 | 7,867,300 | 119.11 | 120.88 | 119.07 | 120.68 | 00:00:00 | 2011-12-21 | 6,679,800 | 120.80 | 120.87 | 119.69 | 120.81 | 00:00:00 | 2011-12-22 | 4,202,800 | 121.14 | 121.55 | 120.91 | 121.53 | 00:00:00 | 2011-12-23 | 2,281,300 | 121.70 | 122.68 | 121.50 | 122.63 | 00:00:00 | 2011-12-27 | 3,878,700 | 122.48 | 123.00 | 122.40 | 122.67 | 00:00:00 | 2011-12-28 | 3,871,400 | 122.66 | 122.72 | 121.13 | 121.25 | 00:00:00 | 2011-12-29 | 5,133,600 | 121.52 | 122.68 | 121.46 | 122.52 | 00:00:00 | 2011-12-30 | 4,734,000 | 122.33 | 122.63 | 121.84 | 121.85 | 00:00:00 | 2012-01-03 | 7,175,100 | 123.94 | 124.53 | 123.61 | 123.63 | 00:00:00 | 2012-01-04 | 7,625,200 | 123.40 | 124.05 | 123.11 | 123.97 | 00:00:00 | 2012-01-05 | 8,678,900 | 123.46 | 124.11 | 122.59 | 123.95 | 00:00:00 | 2012-01-06 | 7,488,600 | 124.08 | 124.08 | 123.14 | 123.53 | 00:00:00 | 2012-01-09 | 5,881,800 | 123.69 | 123.91 | 123.14 | 123.66 | 00:00:00 | 2012-01-10 | 5,274,400 | 124.88 | 125.00 | 124.27 | 124.38 | 00:00:00 | 2012-01-11 | 4,890,300 | 124.04 | 124.45 | 123.80 | 124.29 | 00:00:00 | 2012-01-12 | 5,591,300 | 124.50 | 124.67 | 123.66 | 124.53 | 00:00:00 | 2012-01-13 | 6,392,100 | 123.71 | 124.16 | 122.92 | 124.16 | 00:00:00 | 2012-01-17 | 5,348,800 | 125.04 | 125.57 | 124.46 | 124.62 | 00:00:00 | 2012-01-18 | 6,473,000 | 124.53 | 125.72 | 124.41 | 125.62 | 00:00:00 | 2012-01-19 | 8,095,300 | 125.99 | 126.18 | 125.52 | 126.17 | 00:00:00 | 2012-01-20 | 6,995,400 | 126.04 | 126.96 | 125.95 | 126.96 | 00:00:00 | 2012-01-23 | 5,166,800 | 126.89 | 127.36 | 126.38 | 126.81 | 00:00:00 | 2012-01-24 | 4,798,200 | 126.10 | 126.55 | 125.87 | 126.43 | 00:00:00 | 2012-01-25 | 9,642,500 | 126.06 | 127.52 | 125.47 | 127.25 | 00:00:00 | 2012-01-26 | 5,902,300 | 127.85 | 128.13 | 126.65 | 127.06 | 00:00:00 | 2012-01-27 | 6,136,400 | 126.47 | 126.76 | 126.01 | 126.45 | 00:00:00 | 2012-01-30 | 5,894,300 | 125.39 | 126.31 | 125.00 | 126.23 | 00:00:00 | 2012-01-31 | 5,951,700 | 126.88 | 126.92 | 125.38 | 126.07 | 00:00:00 | 2012-02-01 | 9,891,000 | 127.07 | 127.59 | 126.77 | 126.91 | 00:00:00 | 2012-02-02 | 4,531,500 | 127.02 | 127.16 | 126.48 | 126.84 | 00:00:00 | 2012-02-03 | 8,654,000 | 128.04 | 128.49 | 127.83 | 128.37 | 00:00:00 | 2012-02-06 | 3,852,400 | 127.83 | 128.19 | 127.68 | 128.12 | 00:00:00 | 2012-02-07 | 5,739,300 | 127.95 | 128.76 | 127.55 | 128.51 | 00:00:00 | 2012-02-08 | 4,884,400 | 128.62 | 128.80 | 128.03 | 128.71 | 00:00:00 | 2012-02-09 | 5,398,100 | 128.96 | 129.12 | 128.30 | 128.76 | 00:00:00 | 2012-02-10 | 6,380,600 | 127.76 | 127.92 | 127.30 | 127.85 | 00:00:00 | 2012-02-13 | 4,654,100 | 128.68 | 128.77 | 128.08 | 128.59 | 00:00:00 | 2012-02-14 | 5,608,500 | 128.38 | 128.69 | 127.78 | 128.66 | 00:00:00 | 2012-02-15 | 9,570,400 | 129.00 | 129.04 | 127.57 | 127.86 | 00:00:00 | 2012-02-16 | 8,699,000 | 127.98 | 129.18 | 127.95 | 129.07 | 00:00:00 | 2012-02-17 | 5,765,200 | 129.31 | 129.39 | 128.86 | 129.23 | 00:00:00 | 2012-02-21 | 6,589,200 | 129.62 | 129.75 | 128.96 | 129.35 | 00:00:00 | 2012-02-22 | 6,092,200 | 129.23 | 129.50 | 128.85 | 129.14 | 00:00:00 | 2012-02-23 | 12,890,500 | 128.99 | 129.69 | 128.55 | 129.58 | 00:00:00 | 2012-02-24 | 3,769,100 | 129.77 | 129.90 | 129.25 | 129.62 | 00:00:00 | 2012-02-27 | 5,765,900 | 128.93 | 130.04 | 128.57 | 129.66 | 00:00:00 | 2012-02-28 | 4,941,300 | 129.64 | 130.04 | 129.34 | 129.86 | 00:00:00 | 2012-02-29 | 7,724,200 | 130.02 | 130.37 | 129.09 | 129.29 | 00:00:00 | 2012-03-01 | 6,684,300 | 129.60 | 130.16 | 129.23 | 129.57 | 00:00:00 | 2012-03-02 | 3,818,700 | 129.54 | 129.79 | 129.08 | 129.55 | 00:00:00 | 2012-03-05 | 5,286,400 | 129.42 | 129.59 | 128.64 | 129.42 | 00:00:00 | 2012-03-06 | 14,410,100 | 127.93 | 129.46 | 127.18 | 127.45 | 00:00:00 | 2012-03-07 | 5,736,200 | 127.64 | 128.45 | 127.46 | 128.23 | 00:00:00 | 2012-03-08 | 4,417,000 | 128.82 | 129.27 | 128.55 | 128.92 | 00:00:00 | 2012-03-09 | 6,248,400 | 129.22 | 129.59 | 128.94 | 129.15 | 00:00:00 | 2012-03-12 | 5,197,000 | 129.17 | 129.67 | 129.10 | 129.46 | 00:00:00 | 2012-03-13 | 8,699,500 | 130.05 | 131.77 | 129.85 | 131.68 | 00:00:00 | 2012-03-14 | 5,124,600 | 131.79 | 132.17 | 131.62 | 131.88 | 00:00:00 | 2012-03-15 | 5,716,900 | 132.01 | 132.49 | 131.67 | 132.41 | 00:00:00 | 2012-03-16 | 5,047,200 | 132.53 | 132.61 | 132.02 | 132.05 | 00:00:00 | 2012-03-19 | 4,424,000 | 131.91 | 132.40 | 131.78 | 132.07 | 00:00:00 | 2012-03-20 | 5,403,700 | 131.36 | 131.70 | 130.92 | 131.38 | 00:00:00 | 2012-03-21 | 5,031,900 | 131.53 | 131.61 | 130.81 | 130.99 | 00:00:00 | 2012-03-22 | 6,987,900 | 130.24 | 130.55 | 129.86 | 130.17 | 00:00:00 | 2012-03-23 | 4,373,300 | 130.22 | 130.71 | 129.71 | 130.60 | 00:00:00 | 2012-03-26 | 4,991,500 | 131.39 | 132.14 | 131.34 | 132.09 | 00:00:00 | 2012-03-27 | 5,777,300 | 132.22 | 132.35 | 131.65 | 131.67 | 00:00:00 | 2012-03-28 | 5,293,700 | 131.73 | 131.86 | 130.41 | 130.98 | 00:00:00 | 2012-03-29 | 4,487,400 | 130.27 | 131.24 | 130.04 | 131.13 | 00:00:00 | 2012-03-30 | 4,218,500 | 131.71 | 131.97 | 131.18 | 131.80 | 00:00:00 | 2012-04-02 | 8,683,800 | 131.56 | 132.68 | 131.23 | 132.30 | 00:00:00 | 2012-04-03 | 6,098,700 | 132.15 | 132.40 | 131.05 | 131.67 | 00:00:00 | 2012-04-04 | 10,382,500 | 130.66 | 130.77 | 129.95 | 130.51 | 00:00:00 | 2012-04-05 | 4,179,800 | 130.10 | 130.71 | 129.93 | 130.39 | 00:00:00 | 2012-04-09 | 5,360,200 | 128.96 | 129.59 | 128.84 | 129.12 | 00:00:00 | 2012-04-10 | 12,912,700 | 128.87 | 129.07 | 126.92 | 127.01 | 00:00:00 | 2012-04-11 | 5,603,300 | 128.17 | 128.29 | 127.74 | 127.85 | 00:00:00 | 2012-04-12 | 7,164,600 | 128.12 | 129.79 | 128.04 | 129.72 | 00:00:00 | 2012-04-13 | 8,826,800 | 129.32 | 129.36 | 128.27 | 128.40 | 00:00:00 | 2012-04-16 | 7,503,100 | 129.23 | 129.70 | 128.68 | 129.07 | 00:00:00 | 2012-04-17 | 6,290,900 | 129.83 | 131.13 | 129.81 | 130.94 | 00:00:00 | 2012-04-18 | 5,057,100 | 130.27 | 130.80 | 130.08 | 130.15 | 00:00:00 | 2012-04-19 | 8,957,000 | 130.23 | 130.67 | 128.82 | 129.54 | 00:00:00 | 2012-04-20 | 5,686,800 | 129.96 | 130.53 | 129.90 | 129.98 | 00:00:00 | 2012-04-23 | 5,180,000 | 128.74 | 129.08 | 128.16 | 129.02 | 00:00:00 | 2012-04-24 | 4,418,700 | 129.27 | 130.23 | 129.26 | 129.72 | 00:00:00 | 2012-04-25 | 7,342,000 | 130.50 | 130.83 | 130.11 | 130.64 | 00:00:00 | 2012-04-26 | 4,577,100 | 130.56 | 132.03 | 130.49 | 131.85 | 00:00:00 | 2012-04-27 | 3,524,100 | 132.09 | 132.41 | 131.66 | 132.00 | 00:00:00 | 2012-04-30 | 3,670,500 | 131.81 | 132.02 | 131.49 | 131.80 | 00:00:00 | 2012-05-01 | 5,453,200 | 131.85 | 133.14 | 131.40 | 132.53 | 00:00:00 | 2012-05-02 | 3,746,000 | 132.04 | 132.51 | 131.65 | 132.40 | 00:00:00 | 2012-05-03 | 5,043,100 | 132.41 | 132.58 | 131.50 | 131.81 | 00:00:00 | 2012-05-04 | 5,934,300 | 131.13 | 131.32 | 129.97 | 130.09 | 00:00:00 | 2012-05-07 | 4,040,500 | 129.50 | 130.25 | 129.45 | 129.84 | 00:00:00 | 2012-05-08 | 8,139,700 | 129.17 | 129.33 | 127.91 | 129.08 | 00:00:00 | 2012-05-09 | 11,921,700 | 128.00 | 129.12 | 127.38 | 128.34 | 00:00:00 | 2012-05-10 | 5,325,000 | 128.81 | 129.28 | 128.21 | 128.44 | 00:00:00 | 2012-05-11 | 3,673,800 | 127.80 | 129.16 | 127.73 | 128.18 | 00:00:00 | 2012-05-14 | 6,051,700 | 127.18 | 127.69 | 126.60 | 126.95 | 00:00:00 | 2012-05-15 | 6,713,000 | 126.82 | 127.59 | 126.07 | 126.31 | 00:00:00 | 2012-05-16 | 6,043,200 | 126.78 | 127.37 | 126.13 | 126.18 | 00:00:00 | 2012-05-17 | 8,985,300 | 126.21 | 126.25 | 124.55 | 124.57 | 00:00:00 | 2012-05-18 | 10,861,600 | 124.53 | 124.65 | 123.09 | 123.31 | 00:00:00 | 2012-05-21 | 5,384,900 | 123.69 | 124.81 | 123.44 | 124.81 | 00:00:00 | 2012-05-22 | 8,854,400 | 124.90 | 125.48 | 124.19 | 124.83 | 00:00:00 | 2012-05-23 | 8,600,000 | 123.95 | 124.80 | 122.82 | 124.71 | 00:00:00 | 2012-05-24 | 7,043,000 | 124.92 | 125.16 | 123.96 | 125.12 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|