|
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 | 2013-05-10 | 4,138,160 | 150.91 | 151.10 | 150.29 | 151.04 | 00:00:00 | 2013-05-13 | 3,841,438 | 150.75 | 151.01 | 150.48 | 150.86 | 00:00:00 | 2013-05-14 | 5,554,615 | 150.88 | 152.17 | 150.86 | 152.13 | 00:00:00 | 2013-05-15 | 5,769,586 | 151.88 | 153.11 | 151.86 | 152.78 | 00:00:00 | 2013-05-16 | 8,193,636 | 152.64 | 153.11 | 152.24 | 152.45 | 00:00:00 | 2013-05-17 | 5,503,200 | 152.42 | 153.24 | 152.21 | 153.14 | 00:00:00 | 2013-05-20 | 4,464,700 | 153.04 | 153.56 | 152.82 | 153.04 | 00:00:00 | 2013-05-21 | 5,734,840 | 153.28 | 154.02 | 152.89 | 153.51 | 00:00:00 | 2013-05-22 | 12,788,486 | 153.71 | 155.14 | 152.35 | 152.84 | 00:00:00 | 2013-05-23 | 10,473,896 | 151.67 | 153.24 | 151.55 | 152.77 | 00:00:00 | 2013-05-24 | 4,535,293 | 152.16 | 152.82 | 151.73 | 152.77 | 00:00:00 | 2013-05-28 | 9,374,100 | 154.21 | 154.98 | 153.48 | 153.88 | 00:00:00 | 2013-05-29 | 7,906,200 | 153.02 | 153.25 | 152.02 | 152.84 | 00:00:00 | 2013-05-30 | 8,231,800 | 152.86 | 153.80 | 152.60 | 153.10 | 00:00:00 | 2013-05-31 | 7,426,736 | 152.61 | 153.73 | 150.90 | 151.10 | 00:00:00 | 2013-06-03 | 10,860,785 | 151.54 | 152.36 | 151.10 | 152.31 | 00:00:00 | 2013-06-04 | 7,956,400 | 152.26 | 152.91 | 150.82 | 151.64 | 00:00:00 | 2013-06-05 | 9,426,900 | 151.22 | 151.43 | 149.29 | 149.31 | 00:00:00 | 2013-06-06 | 15,155,100 | 149.38 | 150.27 | 148.31 | 150.25 | 00:00:00 | 2013-06-07 | 8,087,900 | 151.16 | 152.44 | 150.70 | 152.32 | 00:00:00 | 2013-06-10 | 4,917,900 | 152.79 | 152.88 | 151.98 | 152.21 | 00:00:00 | 2013-06-11 | 7,012,058 | 151.08 | 152.42 | 150.70 | 151.20 | 00:00:00 | 2013-06-12 | 6,899,452 | 152.18 | 152.35 | 149.70 | 149.86 | 00:00:00 | 2013-06-13 | 6,207,716 | 149.74 | 151.99 | 149.48 | 151.76 | 00:00:00 | 2013-06-14 | 4,639,220 | 151.60 | 152.01 | 150.39 | 150.66 | 00:00:00 | 2013-06-17 | 6,692,817 | 151.63 | 152.58 | 151.05 | 151.78 | 00:00:00 | 2013-06-18 | 4,807,613 | 151.96 | 153.36 | 151.92 | 153.10 | 00:00:00 | 2013-06-19 | 9,143,668 | 152.94 | 153.22 | 151.05 | 151.09 | 00:00:00 | 2013-06-20 | 14,312,840 | 149.84 | 149.88 | 147.29 | 147.58 | 00:00:00 | 2013-06-21 | 10,968,531 | 148.03 | 148.28 | 146.53 | 147.73 | 00:00:00 | 2013-06-24 | 14,129,225 | 146.33 | 147.43 | 145.17 | 146.28 | 00:00:00 | 2013-06-25 | 7,574,700 | 147.41 | 147.80 | 146.62 | 147.30 | 00:00:00 | 2013-06-26 | 6,326,000 | 148.30 | 149.07 | 147.97 | 148.79 | 00:00:00 | 2013-06-27 | 6,573,899 | 149.69 | 150.42 | 149.55 | 149.90 | 00:00:00 | 2013-06-28 | 6,718,681 | 149.32 | 150.03 | 148.47 | 148.55 | 00:00:00 | 2013-07-01 | 4,895,800 | 149.52 | 150.50 | 149.22 | 149.42 | 00:00:00 | 2013-07-02 | 4,873,800 | 149.15 | 150.21 | 148.40 | 148.93 | 00:00:00 | 2013-07-03 | 2,589,400 | 148.42 | 149.98 | 148.25 | 149.54 | 00:00:00 | 2013-07-05 | 5,528,650 | 150.72 | 151.09 | 149.41 | 151.02 | 00:00:00 | 2013-07-08 | 4,915,705 | 151.78 | 152.43 | 151.68 | 152.02 | 00:00:00 | 2013-07-09 | 5,197,773 | 152.71 | 152.99 | 152.22 | 152.79 | 00:00:00 | 2013-07-10 | 6,049,710 | 152.77 | 153.29 | 152.36 | 152.71 | 00:00:00 | 2013-07-11 | 5,848,374 | 154.35 | 154.62 | 153.71 | 154.38 | 00:00:00 | 2013-07-12 | 6,349,742 | 154.42 | 154.76 | 153.89 | 154.17 | 00:00:00 | 2013-07-15 | 2,751,602 | 154.56 | 154.87 | 154.33 | 154.64 | 00:00:00 | 2013-07-16 | 3,594,599 | 154.60 | 154.74 | 153.93 | 154.30 | 00:00:00 | 2013-07-17 | 6,502,980 | 154.64 | 154.85 | 154.18 | 154.44 | 00:00:00 | 2013-07-18 | 6,823,000 | 154.98 | 155.74 | 154.56 | 155.34 | 00:00:00 | 2013-07-19 | 4,827,395 | 154.88 | 155.14 | 154.57 | 155.12 | 00:00:00 | 2013-07-22 | 3,165,943 | 155.12 | 155.42 | 154.81 | 155.11 | 00:00:00 | 2013-07-23 | 3,394,100 | 155.57 | 155.67 | 155.08 | 155.36 | 00:00:00 | 2013-07-24 | 3,894,500 | 155.61 | 155.70 | 154.61 | 155.10 | 00:00:00 | 2013-07-25 | 5,482,584 | 154.54 | 155.25 | 154.20 | 155.12 | 00:00:00 | 2013-07-26 | 3,859,258 | 154.48 | 155.25 | 153.67 | 155.16 | 00:00:00 | 2013-07-29 | 2,592,489 | 154.86 | 155.14 | 154.45 | 154.93 | 00:00:00 | 2013-07-30 | 4,211,000 | 155.40 | 155.58 | 154.42 | 154.91 | 00:00:00 | 2013-07-31 | 11,784,600 | 155.12 | 156.03 | 154.56 | 154.84 | 00:00:00 | 2013-08-01 | 4,873,389 | 155.89 | 156.16 | 155.67 | 155.89 | 00:00:00 | 2013-08-02 | 3,620,816 | 155.47 | 156.24 | 155.23 | 156.20 | 00:00:00 | 2013-08-05 | 3,077,125 | 155.91 | 156.01 | 155.50 | 155.79 | 00:00:00 | 2013-08-06 | 3,582,300 | 155.37 | 155.38 | 154.41 | 154.85 | 00:00:00 | 2013-08-07 | 4,341,600 | 154.32 | 154.75 | 154.01 | 154.54 | 00:00:00 | 2013-08-08 | 5,071,171 | 155.33 | 155.45 | 153.99 | 154.69 | 00:00:00 | 2013-08-09 | 4,550,423 | 154.49 | 154.95 | 153.33 | 154.11 | 00:00:00 | 2013-08-12 | 3,697,634 | 153.45 | 154.30 | 153.35 | 154.03 | 00:00:00 | 2013-08-13 | 4,752,462 | 154.42 | 154.97 | 153.34 | 154.44 | 00:00:00 | 2013-08-14 | 6,373,276 | 154.27 | 154.43 | 153.11 | 153.33 | 00:00:00 | 2013-08-15 | 10,021,944 | 152.10 | 152.10 | 150.97 | 151.12 | 00:00:00 | 2013-08-16 | 7,035,192 | 150.58 | 151.06 | 150.19 | 150.50 | 00:00:00 | 2013-08-19 | 4,174,100 | 150.30 | 150.72 | 149.66 | 149.74 | 00:00:00 | 2013-08-20 | 3,847,169 | 149.91 | 150.41 | 149.56 | 149.75 | 00:00:00 | 2013-08-21 | 9,497,265 | 149.44 | 149.92 | 148.50 | 148.64 | 00:00:00 | 2013-08-22 | 4,227,374 | 148.86 | 149.61 | 148.77 | 149.40 | 00:00:00 | 2013-08-23 | 9,601,206 | 149.59 | 150.01 | 149.06 | 149.83 | 00:00:00 | 2013-08-26 | 5,448,100 | 149.83 | 150.27 | 149.19 | 149.21 | 00:00:00 | 2013-08-27 | 11,331,600 | 148.19 | 148.74 | 147.41 | 147.50 | 00:00:00 | 2013-08-28 | 4,842,500 | 147.42 | 148.44 | 147.37 | 148.04 | 00:00:00 | 2013-08-29 | 4,695,578 | 148.02 | 148.98 | 147.82 | 148.25 | 00:00:00 | 2013-08-30 | 6,326,800 | 148.42 | 148.42 | 147.43 | 147.85 | 00:00:00 | 2013-09-03 | 5,430,300 | 148.88 | 149.20 | 147.61 | 148.11 | 00:00:00 | 2013-09-04 | 4,577,700 | 148.02 | 149.41 | 147.82 | 149.18 | 00:00:00 | 2013-09-05 | 6,021,300 | 149.18 | 149.71 | 149.02 | 149.12 | 00:00:00 | 2013-09-06 | 9,001,900 | 149.70 | 149.97 | 147.77 | 149.09 | 00:00:00 | 2013-09-09 | 4,402,500 | 149.50 | 150.78 | 149.48 | 150.47 | 00:00:00 | 2013-09-10 | 7,916,710 | 151.47 | 151.82 | 151.10 | 151.79 | 00:00:00 | 2013-09-11 | 7,044,037 | 151.82 | 153.18 | 151.77 | 153.15 | 00:00:00 | 2013-09-12 | 5,555,700 | 153.33 | 153.41 | 152.78 | 153.03 | 00:00:00 | 2013-09-13 | 4,809,400 | 153.34 | 153.80 | 153.21 | 153.69 | 00:00:00 | 2013-09-16 | 6,569,000 | 155.33 | 155.49 | 154.66 | 154.94 | 00:00:00 | 2013-09-17 | 4,517,618 | 155.02 | 155.51 | 154.98 | 155.29 | 00:00:00 | 2013-09-18 | 9,637,824 | 155.16 | 157.06 | 154.65 | 156.69 | 00:00:00 | 2013-09-19 | 7,626,600 | 156.87 | 156.92 | 156.22 | 156.32 | 00:00:00 | 2013-09-20 | 9,173,500 | 156.16 | 156.19 | 154.30 | 154.30 | 00:00:00 | 2013-09-23 | 8,662,000 | 154.11 | 154.32 | 153.32 | 153.71 | 00:00:00 | 2013-09-24 | 5,571,079 | 153.74 | 154.02 | 152.95 | 153.06 | 00:00:00 | 2013-09-25 | 7,187,185 | 153.26 | 153.39 | 152.19 | 152.42 | 00:00:00 | 2013-09-26 | 5,026,285 | 152.70 | 153.54 | 152.47 | 152.95 | 00:00:00 | 2013-09-27 | 6,634,986 | 152.30 | 152.44 | 151.76 | 152.21 | 00:00:00 | 2013-09-30 | 9,426,050 | 150.79 | 151.54 | 150.45 | 151.00 | 00:00:00 | 2013-10-01 | 8,611,923 | 151.00 | 151.77 | 150.77 | 151.62 | 00:00:00 | 2013-10-02 | 8,896,388 | 150.90 | 151.10 | 150.15 | 150.98 | 00:00:00 | 2013-10-03 | 10,949,208 | 150.66 | 150.76 | 149.17 | 149.67 | 00:00:00 | 2013-10-04 | 6,866,840 | 149.68 | 150.56 | 149.43 | 150.43 | 00:00:00 | 2013-10-07 | 6,081,100 | 149.12 | 149.85 | 148.91 | 149.00 | 00:00:00 | 2013-10-08 | 10,376,900 | 149.00 | 149.14 | 147.50 | 147.53 | 00:00:00 | 2013-10-09 | 11,075,200 | 147.69 | 148.32 | 146.96 | 147.78 | 00:00:00 | 2013-10-10 | 12,766,500 | 149.14 | 151.01 | 149.09 | 150.96 | 00:00:00 | 2013-10-11 | 8,184,400 | 150.92 | 152.22 | 150.76 | 152.17 | 00:00:00 | 2013-10-14 | 6,458,183 | 151.19 | 152.88 | 151.08 | 152.80 | 00:00:00 | 2013-10-15 | 8,112,873 | 152.60 | 152.80 | 151.34 | 151.34 | 00:00:00 | 2013-10-16 | 8,685,645 | 152.37 | 153.56 | 152.24 | 153.52 | 00:00:00 | 2013-10-17 | 9,916,915 | 152.11 | 153.59 | 152.05 | 153.48 | 00:00:00 | 2013-10-18 | 7,714,404 | 153.66 | 153.80 | 152.89 | 153.60 | 00:00:00 | 2013-10-21 | 3,588,300 | 153.69 | 153.76 | 153.27 | 153.53 | 00:00:00 | 2013-10-22 | 7,501,659 | 154.03 | 154.86 | 153.82 | 154.25 | 00:00:00 | 2013-10-23 | 5,428,360 | 153.81 | 154.03 | 153.32 | 153.82 | 00:00:00 | 2013-10-24 | 5,182,600 | 154.19 | 154.95 | 154.10 | 154.80 | 00:00:00 | 2013-10-25 | 4,565,000 | 154.91 | 155.45 | 154.79 | 155.45 | 00:00:00 | 2013-10-28 | 4,968,866 | 155.20 | 155.65 | 154.99 | 155.37 | 00:00:00 | 2013-10-29 | 5,779,608 | 155.71 | 156.50 | 155.62 | 156.50 | 00:00:00 | 2013-10-30 | 6,089,256 | 156.73 | 156.87 | 155.37 | 155.87 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|