|
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 | 2012-11-15 | 7,658,000 | 125.57 | 126.05 | 125.01 | 125.51 | 00:00:00 | 2012-11-16 | 9,339,500 | 125.25 | 125.77 | 124.42 | 125.60 | 00:00:00 | 2012-11-19 | 9,551,500 | 126.63 | 127.68 | 126.51 | 127.63 | 00:00:00 | 2012-11-20 | 7,021,800 | 127.31 | 127.87 | 126.75 | 127.71 | 00:00:00 | 2012-11-21 | 4,589,400 | 127.65 | 128.22 | 127.54 | 128.15 | 00:00:00 | 2012-11-23 | 3,345,800 | 128.67 | 129.91 | 128.66 | 129.89 | 00:00:00 | 2012-11-26 | 4,621,000 | 129.12 | 129.52 | 128.79 | 129.52 | 00:00:00 | 2012-11-27 | 4,910,000 | 129.18 | 129.65 | 128.51 | 128.68 | 00:00:00 | 2012-11-28 | 7,397,000 | 128.17 | 129.75 | 127.47 | 129.64 | 00:00:00 | 2012-11-29 | 6,112,800 | 130.23 | 130.54 | 129.51 | 130.14 | 00:00:00 | 2012-11-30 | 4,979,600 | 130.25 | 130.46 | 129.78 | 130.10 | 00:00:00 | 2012-12-03 | 5,820,800 | 130.69 | 130.80 | 129.49 | 129.55 | 00:00:00 | 2012-12-04 | 5,760,400 | 129.61 | 130.14 | 129.30 | 129.39 | 00:00:00 | 2012-12-05 | 8,697,300 | 129.71 | 130.82 | 129.16 | 130.24 | 00:00:00 | 2012-12-06 | 4,129,400 | 130.34 | 130.80 | 130.09 | 130.74 | 00:00:00 | 2012-12-07 | 3,993,200 | 131.30 | 131.61 | 130.82 | 131.56 | 00:00:00 | 2012-12-10 | 3,406,900 | 131.59 | 132.01 | 131.57 | 131.74 | 00:00:00 | 2012-12-11 | 4,012,700 | 132.21 | 133.12 | 132.18 | 132.50 | 00:00:00 | 2012-12-12 | 9,551,800 | 132.98 | 133.34 | 132.33 | 132.51 | 00:00:00 | 2012-12-13 | 3,844,500 | 132.53 | 132.72 | 131.55 | 131.82 | 00:00:00 | 2012-12-14 | 3,114,300 | 131.70 | 132.00 | 131.26 | 131.46 | 00:00:00 | 2012-12-17 | 4,534,100 | 131.65 | 132.52 | 131.63 | 132.44 | 00:00:00 | 2012-12-18 | 6,459,500 | 132.68 | 133.73 | 132.38 | 133.55 | 00:00:00 | 2012-12-19 | 5,511,500 | 133.67 | 133.70 | 132.60 | 132.62 | 00:00:00 | 2012-12-20 | 5,530,500 | 132.57 | 133.28 | 132.27 | 133.19 | 00:00:00 | 2012-12-21 | 11,495,800 | 131.06 | 132.02 | 130.83 | 131.79 | 00:00:00 | 2012-12-24 | 1,997,400 | 131.29 | 131.42 | 130.97 | 130.97 | 00:00:00 | 2012-12-26 | 3,982,900 | 131.29 | 131.48 | 130.47 | 130.81 | 00:00:00 | 2012-12-27 | 8,308,600 | 130.94 | 131.14 | 129.34 | 130.60 | 00:00:00 | 2012-12-28 | 8,570,000 | 129.82 | 130.45 | 128.97 | 129.07 | 00:00:00 | 2012-12-31 | 12,067,800 | 128.66 | 130.90 | 128.54 | 130.58 | 00:00:00 | 2013-01-02 | 9,636,300 | 132.99 | 133.86 | 132.89 | 133.77 | 00:00:00 | 2013-01-03 | 8,665,200 | 133.64 | 134.05 | 133.31 | 133.63 | 00:00:00 | 2013-01-04 | 4,759,300 | 133.70 | 134.20 | 133.49 | 134.06 | 00:00:00 | 2013-01-07 | 6,119,700 | 133.69 | 133.73 | 133.16 | 133.51 | 00:00:00 | 2013-01-08 | 4,269,800 | 133.32 | 133.50 | 132.74 | 133.06 | 00:00:00 | 2013-01-09 | 3,898,000 | 133.40 | 133.98 | 133.40 | 133.71 | 00:00:00 | 2013-01-10 | 6,004,300 | 134.20 | 134.58 | 133.63 | 134.54 | 00:00:00 | 2013-01-11 | 4,508,000 | 134.46 | 134.80 | 134.21 | 134.72 | 00:00:00 | 2013-01-14 | 4,298,000 | 134.66 | 135.00 | 134.40 | 134.89 | 00:00:00 | 2013-01-15 | 2,966,100 | 134.29 | 135.26 | 134.24 | 135.08 | 00:00:00 | 2013-01-16 | 3,197,800 | 134.62 | 135.05 | 134.54 | 134.89 | 00:00:00 | 2013-01-17 | 6,227,500 | 135.37 | 136.19 | 135.23 | 135.83 | 00:00:00 | 2013-01-18 | 4,922,500 | 135.81 | 136.16 | 135.42 | 136.09 | 00:00:00 | 2013-01-22 | 4,544,405 | 136.13 | 136.77 | 135.92 | 136.74 | 00:00:00 | 2013-01-23 | 6,311,903 | 137.19 | 137.63 | 137.14 | 137.46 | 00:00:00 | 2013-01-24 | 6,287,766 | 137.59 | 138.49 | 137.57 | 138.02 | 00:00:00 | 2013-01-25 | 4,461,072 | 138.39 | 138.63 | 138.04 | 138.62 | 00:00:00 | 2013-01-28 | 3,167,723 | 138.85 | 138.88 | 138.30 | 138.65 | 00:00:00 | 2013-01-29 | 3,946,700 | 138.44 | 139.38 | 138.44 | 139.23 | 00:00:00 | 2013-01-30 | 5,496,100 | 139.23 | 139.37 | 138.67 | 138.76 | 00:00:00 | 2013-01-31 | 3,935,235 | 138.76 | 140.22 | 138.32 | 138.41 | 00:00:00 | 2013-02-01 | 5,226,882 | 139.29 | 139.89 | 139.04 | 139.74 | 00:00:00 | 2013-02-04 | 6,519,265 | 138.81 | 138.98 | 138.36 | 138.57 | 00:00:00 | 2013-02-05 | 5,815,624 | 139.24 | 139.85 | 139.21 | 139.39 | 00:00:00 | 2013-02-06 | 3,113,199 | 138.88 | 139.70 | 138.88 | 139.58 | 00:00:00 | 2013-02-07 | 6,637,511 | 139.59 | 139.64 | 138.32 | 139.29 | 00:00:00 | 2013-02-08 | 3,573,800 | 139.37 | 140.03 | 139.37 | 139.73 | 00:00:00 | 2013-02-11 | 2,542,800 | 139.62 | 139.68 | 139.21 | 139.52 | 00:00:00 | 2013-02-12 | 3,498,525 | 139.59 | 140.21 | 139.51 | 140.05 | 00:00:00 | 2013-02-13 | 3,387,704 | 140.23 | 140.36 | 139.50 | 139.87 | 00:00:00 | 2013-02-14 | 3,048,777 | 139.38 | 139.96 | 139.26 | 139.86 | 00:00:00 | 2013-02-15 | 6,111,300 | 139.51 | 139.71 | 138.75 | 139.45 | 00:00:00 | 2013-02-19 | 3,944,000 | 139.56 | 140.16 | 139.52 | 139.97 | 00:00:00 | 2013-02-20 | 5,974,200 | 140.00 | 140.28 | 138.88 | 138.88 | 00:00:00 | 2013-02-21 | 7,517,900 | 138.65 | 138.88 | 138.06 | 138.51 | 00:00:00 | 2013-02-22 | 4,158,500 | 139.24 | 139.83 | 138.86 | 139.81 | 00:00:00 | 2013-02-25 | 10,031,600 | 140.33 | 140.59 | 137.60 | 137.66 | 00:00:00 | 2013-02-26 | 9,236,059 | 138.35 | 138.96 | 137.98 | 138.78 | 00:00:00 | 2013-02-27 | 7,405,248 | 138.74 | 140.87 | 138.64 | 140.60 | 00:00:00 | 2013-02-28 | 11,384,904 | 140.45 | 141.31 | 140.18 | 140.28 | 00:00:00 | 2013-03-01 | 6,506,447 | 139.89 | 140.90 | 139.17 | 140.74 | 00:00:00 | 2013-03-04 | 3,619,700 | 140.36 | 141.10 | 140.10 | 141.07 | 00:00:00 | 2013-03-05 | 7,962,300 | 141.69 | 142.68 | 141.69 | 142.34 | 00:00:00 | 2013-03-06 | 4,481,000 | 142.91 | 143.07 | 142.49 | 142.84 | 00:00:00 | 2013-03-07 | 3,689,100 | 142.98 | 143.39 | 142.90 | 143.14 | 00:00:00 | 2013-03-08 | 5,680,764 | 143.95 | 144.02 | 143.21 | 143.76 | 00:00:00 | 2013-03-11 | 4,372,592 | 143.73 | 144.36 | 143.61 | 144.36 | 00:00:00 | 2013-03-12 | 5,166,400 | 144.29 | 144.70 | 144.03 | 144.40 | 00:00:00 | 2013-03-13 | 4,319,500 | 144.44 | 144.71 | 144.09 | 144.46 | 00:00:00 | 2013-03-14 | 5,362,052 | 144.81 | 145.35 | 144.76 | 145.33 | 00:00:00 | 2013-03-15 | 10,835,400 | 144.82 | 144.89 | 144.39 | 144.82 | 00:00:00 | 2013-03-18 | 5,511,200 | 143.85 | 144.88 | 143.70 | 144.17 | 00:00:00 | 2013-03-19 | 9,298,500 | 144.51 | 144.83 | 143.48 | 144.30 | 00:00:00 | 2013-03-20 | 5,924,700 | 144.86 | 145.15 | 144.59 | 144.81 | 00:00:00 | 2013-03-21 | 6,075,700 | 144.12 | 144.59 | 143.49 | 143.89 | 00:00:00 | 2013-03-22 | 5,027,800 | 144.31 | 144.94 | 144.28 | 144.90 | 00:00:00 | 2013-03-25 | 9,603,200 | 145.09 | 145.32 | 143.60 | 144.21 | 00:00:00 | 2013-03-26 | 4,877,244 | 144.67 | 145.29 | 144.63 | 145.28 | 00:00:00 | 2013-03-27 | 4,129,038 | 144.35 | 145.09 | 144.06 | 144.96 | 00:00:00 | 2013-03-28 | 4,346,068 | 145.01 | 145.53 | 144.84 | 145.32 | 00:00:00 | 2013-04-01 | 8,623,270 | 145.30 | 145.73 | 144.97 | 145.35 | 00:00:00 | 2013-04-02 | 5,672,300 | 145.87 | 146.50 | 145.78 | 146.27 | 00:00:00 | 2013-04-03 | 7,661,100 | 146.24 | 146.47 | 144.95 | 145.14 | 00:00:00 | 2013-04-04 | 7,519,457 | 145.36 | 145.98 | 145.09 | 145.77 | 00:00:00 | 2013-04-05 | 7,307,414 | 144.18 | 145.51 | 144.05 | 145.31 | 00:00:00 | 2013-04-08 | 3,864,881 | 145.32 | 145.95 | 144.76 | 145.95 | 00:00:00 | 2013-04-09 | 5,491,385 | 146.08 | 146.96 | 145.75 | 146.51 | 00:00:00 | 2013-04-10 | 7,945,937 | 146.98 | 148.06 | 146.96 | 147.78 | 00:00:00 | 2013-04-11 | 6,975,523 | 147.82 | 148.66 | 147.63 | 148.40 | 00:00:00 | 2013-04-12 | 8,709,463 | 147.99 | 148.46 | 147.68 | 148.42 | 00:00:00 | 2013-04-15 | 14,177,400 | 147.90 | 147.93 | 145.72 | 145.81 | 00:00:00 | 2013-04-16 | 6,973,551 | 146.98 | 147.39 | 146.37 | 147.36 | 00:00:00 | 2013-04-17 | 10,757,043 | 146.55 | 146.60 | 145.37 | 145.95 | 00:00:00 | 2013-04-18 | 8,274,018 | 146.10 | 146.12 | 144.77 | 145.18 | 00:00:00 | 2013-04-19 | 6,028,600 | 144.71 | 145.21 | 144.36 | 145.14 | 00:00:00 | 2013-04-22 | 11,711,668 | 145.38 | 145.57 | 144.24 | 145.32 | 00:00:00 | 2013-04-23 | 10,435,300 | 146.13 | 146.90 | 145.15 | 146.80 | 00:00:00 | 2013-04-24 | 4,963,800 | 147.02 | 147.21 | 146.39 | 146.45 | 00:00:00 | 2013-04-25 | 4,160,412 | 146.64 | 147.42 | 146.36 | 146.76 | 00:00:00 | 2013-04-26 | 3,242,580 | 146.55 | 147.15 | 146.52 | 146.88 | 00:00:00 | 2013-04-29 | 6,132,987 | 147.20 | 148.15 | 146.91 | 147.86 | 00:00:00 | 2013-04-30 | 8,064,833 | 147.87 | 148.11 | 147.05 | 148.02 | 00:00:00 | 2013-05-01 | 5,372,061 | 147.56 | 147.81 | 146.58 | 146.74 | 00:00:00 | 2013-05-02 | 4,340,375 | 147.12 | 148.05 | 146.91 | 147.96 | 00:00:00 | 2013-05-03 | 5,929,878 | 149.26 | 149.82 | 149.20 | 149.36 | 00:00:00 | 2013-05-06 | 3,110,600 | 149.36 | 149.60 | 149.14 | 149.43 | 00:00:00 | 2013-05-07 | 5,361,800 | 149.77 | 150.28 | 149.44 | 150.26 | 00:00:00 | 2013-05-08 | 4,087,100 | 150.13 | 150.96 | 150.10 | 150.94 | 00:00:00 | 2013-05-09 | 3,946,809 | 150.90 | 151.37 | 150.39 | 150.84 | 00:00:00 | 2013-05-10 | 4,138,160 | 150.91 | 151.10 | 150.29 | 151.04 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|