|
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 | 2012-05-24 | 7,043,000 | 124.92 | 125.16 | 123.96 | 125.12 | 00:00:00 | 2012-05-25 | 6,725,100 | 124.93 | 125.10 | 123.97 | 124.26 | 00:00:00 | 2012-05-29 | 6,828,700 | 125.23 | 125.92 | 124.90 | 125.60 | 00:00:00 | 2012-05-30 | 6,874,300 | 124.53 | 124.61 | 123.74 | 123.99 | 00:00:00 | 2012-05-31 | 7,714,200 | 124.02 | 124.74 | 123.01 | 123.70 | 00:00:00 | 2012-06-01 | 11,815,100 | 122.13 | 122.42 | 120.91 | 121.01 | 00:00:00 | 2012-06-04 | 6,369,000 | 121.09 | 121.28 | 120.19 | 120.78 | 00:00:00 | 2012-06-05 | 6,604,800 | 120.64 | 121.32 | 120.52 | 121.09 | 00:00:00 | 2012-06-06 | 6,138,400 | 121.99 | 123.99 | 121.95 | 123.93 | 00:00:00 | 2012-06-07 | 8,806,300 | 125.17 | 125.43 | 124.26 | 124.52 | 00:00:00 | 2012-06-08 | 4,432,700 | 124.12 | 125.43 | 123.86 | 125.43 | 00:00:00 | 2012-06-11 | 7,232,100 | 126.38 | 126.49 | 123.85 | 123.98 | 00:00:00 | 2012-06-12 | 4,923,700 | 124.40 | 125.66 | 124.04 | 125.59 | 00:00:00 | 2012-06-13 | 6,119,900 | 125.34 | 125.94 | 124.48 | 124.89 | 00:00:00 | 2012-06-14 | 8,162,700 | 125.12 | 126.94 | 124.95 | 126.37 | 00:00:00 | 2012-06-15 | 6,268,400 | 126.77 | 127.48 | 126.64 | 127.34 | 00:00:00 | 2012-06-18 | 4,568,500 | 126.80 | 127.54 | 126.65 | 127.13 | 00:00:00 | 2012-06-19 | 3,869,500 | 127.73 | 128.71 | 127.51 | 128.06 | 00:00:00 | 2012-06-20 | 9,212,800 | 128.12 | 128.49 | 127.11 | 127.96 | 00:00:00 | 2012-06-21 | 7,702,600 | 128.15 | 128.34 | 125.34 | 125.44 | 00:00:00 | 2012-06-22 | 5,295,800 | 126.13 | 126.48 | 125.78 | 126.23 | 00:00:00 | 2012-06-25 | 5,922,300 | 125.06 | 125.09 | 124.32 | 124.76 | 00:00:00 | 2012-06-26 | 7,551,600 | 125.03 | 125.51 | 124.25 | 125.08 | 00:00:00 | 2012-06-27 | 3,717,100 | 125.40 | 126.23 | 125.32 | 126.01 | 00:00:00 | 2012-06-28 | 6,460,100 | 125.02 | 125.86 | 124.25 | 125.80 | 00:00:00 | 2012-06-29 | 5,844,400 | 127.75 | 128.57 | 127.44 | 128.45 | 00:00:00 | 2012-07-02 | 3,732,200 | 128.63 | 128.77 | 127.69 | 128.35 | 00:00:00 | 2012-07-03 | 2,717,700 | 128.37 | 129.23 | 128.24 | 129.15 | 00:00:00 | 2012-07-05 | 6,637,500 | 128.62 | 129.41 | 128.30 | 128.78 | 00:00:00 | 2012-07-06 | 4,341,400 | 127.79 | 127.81 | 126.87 | 127.57 | 00:00:00 | 2012-07-09 | 4,503,800 | 127.42 | 127.50 | 126.71 | 127.24 | 00:00:00 | 2012-07-10 | 6,730,900 | 127.96 | 128.14 | 125.91 | 126.35 | 00:00:00 | 2012-07-11 | 6,839,500 | 126.43 | 126.49 | 125.19 | 125.91 | 00:00:00 | 2012-07-12 | 4,412,400 | 125.21 | 126.16 | 124.77 | 125.57 | 00:00:00 | 2012-07-13 | 3,942,000 | 125.92 | 127.71 | 125.86 | 127.62 | 00:00:00 | 2012-07-16 | 1,991,700 | 127.25 | 127.51 | 126.75 | 127.12 | 00:00:00 | 2012-07-17 | 3,326,900 | 127.53 | 128.15 | 126.29 | 127.82 | 00:00:00 | 2012-07-18 | 3,099,300 | 127.49 | 129.15 | 127.43 | 128.96 | 00:00:00 | 2012-07-19 | 3,845,000 | 129.27 | 129.71 | 128.81 | 129.32 | 00:00:00 | 2012-07-20 | 7,435,600 | 128.35 | 128.66 | 127.81 | 128.04 | 00:00:00 | 2012-07-23 | 3,987,700 | 126.02 | 127.18 | 125.54 | 126.91 | 00:00:00 | 2012-07-24 | 7,077,400 | 126.93 | 127.01 | 124.94 | 125.86 | 00:00:00 | 2012-07-25 | 3,872,300 | 126.60 | 127.04 | 126.00 | 126.51 | 00:00:00 | 2012-07-26 | 8,074,000 | 128.17 | 129.03 | 127.93 | 128.58 | 00:00:00 | 2012-07-27 | 7,463,900 | 129.02 | 130.89 | 128.98 | 130.54 | 00:00:00 | 2012-07-30 | 4,235,800 | 130.31 | 130.99 | 130.12 | 130.40 | 00:00:00 | 2012-07-31 | 4,783,400 | 130.25 | 130.53 | 129.69 | 129.69 | 00:00:00 | 2012-08-01 | 5,770,000 | 130.47 | 130.50 | 129.18 | 129.45 | 00:00:00 | 2012-08-02 | 10,915,200 | 128.66 | 129.29 | 127.51 | 128.54 | 00:00:00 | 2012-08-03 | 7,768,300 | 130.06 | 131.07 | 129.88 | 130.73 | 00:00:00 | 2012-08-06 | 4,572,700 | 130.94 | 131.61 | 130.88 | 130.90 | 00:00:00 | 2012-08-07 | 3,584,500 | 131.32 | 131.89 | 131.29 | 131.38 | 00:00:00 | 2012-08-08 | 3,003,900 | 130.94 | 131.84 | 130.89 | 131.55 | 00:00:00 | 2012-08-09 | 3,355,100 | 131.50 | 131.87 | 131.11 | 131.57 | 00:00:00 | 2012-08-10 | 4,410,400 | 131.15 | 131.95 | 130.79 | 131.93 | 00:00:00 | 2012-08-13 | 3,986,700 | 131.74 | 131.90 | 131.02 | 131.62 | 00:00:00 | 2012-08-14 | 3,421,500 | 132.05 | 132.16 | 131.32 | 131.66 | 00:00:00 | 2012-08-15 | 2,834,800 | 131.51 | 131.99 | 131.44 | 131.72 | 00:00:00 | 2012-08-16 | 5,340,400 | 131.77 | 132.75 | 131.50 | 132.57 | 00:00:00 | 2012-08-17 | 2,484,300 | 132.29 | 132.52 | 132.19 | 132.42 | 00:00:00 | 2012-08-20 | 2,266,700 | 132.19 | 132.47 | 131.99 | 132.38 | 00:00:00 | 2012-08-21 | 4,094,500 | 132.57 | 133.02 | 131.57 | 131.77 | 00:00:00 | 2012-08-22 | 4,496,200 | 131.57 | 131.80 | 130.94 | 131.47 | 00:00:00 | 2012-08-23 | 4,159,600 | 131.26 | 131.29 | 130.20 | 130.38 | 00:00:00 | 2012-08-24 | 4,202,400 | 130.21 | 131.56 | 130.06 | 131.38 | 00:00:00 | 2012-08-27 | 1,806,500 | 131.42 | 131.57 | 130.95 | 131.06 | 00:00:00 | 2012-08-28 | 3,028,000 | 130.75 | 131.30 | 130.60 | 130.86 | 00:00:00 | 2012-08-29 | 2,400,400 | 130.87 | 131.28 | 130.63 | 130.92 | 00:00:00 | 2012-08-30 | 4,120,700 | 130.38 | 130.39 | 129.65 | 129.92 | 00:00:00 | 2012-08-31 | 5,447,700 | 130.64 | 131.40 | 130.04 | 130.88 | 00:00:00 | 2012-09-04 | 4,106,900 | 130.74 | 130.80 | 129.63 | 130.23 | 00:00:00 | 2012-09-05 | 2,828,800 | 130.37 | 130.83 | 130.04 | 130.37 | 00:00:00 | 2012-09-06 | 5,559,400 | 131.16 | 132.83 | 131.16 | 132.82 | 00:00:00 | 2012-09-07 | 4,827,700 | 132.89 | 133.09 | 132.57 | 132.94 | 00:00:00 | 2012-09-10 | 2,296,800 | 132.77 | 133.16 | 132.42 | 132.48 | 00:00:00 | 2012-09-11 | 2,824,400 | 132.60 | 133.45 | 132.59 | 133.09 | 00:00:00 | 2012-09-12 | 1,953,900 | 133.46 | 133.65 | 133.08 | 133.37 | 00:00:00 | 2012-09-13 | 6,975,700 | 133.27 | 135.71 | 133.21 | 135.39 | 00:00:00 | 2012-09-14 | 5,186,100 | 135.62 | 136.48 | 135.41 | 135.86 | 00:00:00 | 2012-09-17 | 2,606,500 | 135.57 | 135.88 | 135.24 | 135.53 | 00:00:00 | 2012-09-18 | 3,375,400 | 135.15 | 135.79 | 135.15 | 135.61 | 00:00:00 | 2012-09-19 | 3,080,800 | 135.85 | 136.24 | 135.55 | 135.73 | 00:00:00 | 2012-09-20 | 6,949,700 | 135.20 | 135.98 | 135.00 | 135.95 | 00:00:00 | 2012-09-21 | 5,318,100 | 136.21 | 136.24 | 135.40 | 135.47 | 00:00:00 | 2012-09-24 | 2,706,900 | 134.92 | 135.73 | 134.88 | 135.32 | 00:00:00 | 2012-09-25 | 6,292,300 | 135.53 | 135.90 | 134.28 | 134.34 | 00:00:00 | 2012-09-26 | 5,447,700 | 134.37 | 134.51 | 133.74 | 133.90 | 00:00:00 | 2012-09-27 | 4,975,500 | 134.44 | 134.94 | 133.85 | 134.60 | 00:00:00 | 2012-09-28 | 4,565,400 | 133.92 | 134.48 | 133.36 | 134.05 | 00:00:00 | 2012-10-01 | 4,854,000 | 134.62 | 135.69 | 134.53 | 134.78 | 00:00:00 | 2012-10-02 | 6,269,100 | 135.11 | 135.38 | 133.94 | 134.48 | 00:00:00 | 2012-10-03 | 3,319,800 | 134.75 | 135.11 | 134.10 | 134.68 | 00:00:00 | 2012-10-04 | 3,911,800 | 135.15 | 135.71 | 134.96 | 135.52 | 00:00:00 | 2012-10-05 | 4,560,300 | 136.09 | 136.44 | 135.48 | 135.96 | 00:00:00 | 2012-10-08 | 2,405,000 | 135.40 | 135.86 | 135.32 | 135.65 | 00:00:00 | 2012-10-09 | 6,034,700 | 135.42 | 135.74 | 134.55 | 134.59 | 00:00:00 | 2012-10-10 | 10,138,700 | 134.40 | 134.45 | 133.07 | 133.28 | 00:00:00 | 2012-10-11 | 3,669,100 | 133.91 | 134.10 | 133.08 | 133.13 | 00:00:00 | 2012-10-12 | 3,271,200 | 133.26 | 133.83 | 132.75 | 133.13 | 00:00:00 | 2012-10-15 | 2,641,800 | 133.34 | 134.19 | 133.06 | 134.02 | 00:00:00 | 2012-10-16 | 5,454,400 | 134.65 | 135.36 | 134.57 | 135.30 | 00:00:00 | 2012-10-17 | 3,815,400 | 134.95 | 135.46 | 134.85 | 135.43 | 00:00:00 | 2012-10-18 | 6,305,000 | 135.26 | 135.77 | 135.00 | 135.36 | 00:00:00 | 2012-10-19 | 10,437,500 | 134.80 | 134.80 | 132.81 | 133.11 | 00:00:00 | 2012-10-22 | 5,591,900 | 132.93 | 133.39 | 132.04 | 133.10 | 00:00:00 | 2012-10-23 | 8,962,100 | 131.60 | 131.63 | 130.53 | 130.74 | 00:00:00 | 2012-10-24 | 6,097,300 | 131.00 | 131.25 | 130.34 | 130.50 | 00:00:00 | 2012-10-25 | 6,313,100 | 131.19 | 131.35 | 130.09 | 130.78 | 00:00:00 | 2012-10-26 | 4,182,600 | 130.68 | 131.23 | 130.09 | 130.79 | 00:00:00 | 2012-10-31 | 3,939,600 | 131.35 | 131.59 | 130.23 | 130.60 | 00:00:00 | 2012-11-01 | 3,807,400 | 131.02 | 132.44 | 130.97 | 131.98 | 00:00:00 | 2012-11-02 | 5,141,300 | 132.56 | 132.61 | 130.47 | 130.67 | 00:00:00 | 2012-11-05 | 2,710,700 | 130.46 | 131.13 | 130.11 | 130.87 | 00:00:00 | 2012-11-06 | 4,408,300 | 131.28 | 132.63 | 131.20 | 132.05 | 00:00:00 | 2012-11-07 | 18,648,300 | 131.05 | 131.05 | 128.65 | 129.25 | 00:00:00 | 2012-11-08 | 8,427,500 | 129.18 | 129.68 | 127.99 | 127.99 | 00:00:00 | 2012-11-09 | 6,571,600 | 127.36 | 128.79 | 127.28 | 127.92 | 00:00:00 | 2012-11-12 | 3,758,200 | 128.19 | 128.54 | 127.70 | 128.04 | 00:00:00 | 2012-11-13 | 5,407,200 | 127.41 | 128.92 | 127.33 | 127.53 | 00:00:00 | 2012-11-14 | 9,479,400 | 127.82 | 128.04 | 125.46 | 125.76 | 00:00:00 | 2012-11-15 | 7,658,000 | 125.57 | 126.05 | 125.01 | 125.51 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|