|
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 | 2013-10-30 | 6,089,256 | 156.73 | 156.87 | 155.37 | 155.87 | 00:00:00 | 2013-10-31 | 8,157,828 | 155.61 | 156.18 | 155.10 | 155.29 | 00:00:00 | 2013-11-01 | 5,909,858 | 155.58 | 156.15 | 155.08 | 155.86 | 00:00:00 | 2013-11-04 | 4,042,531 | 156.26 | 156.36 | 155.53 | 156.06 | 00:00:00 | 2013-11-05 | 5,340,400 | 155.28 | 156.18 | 154.87 | 155.89 | 00:00:00 | 2013-11-06 | 7,431,100 | 156.49 | 157.29 | 156.37 | 157.22 | 00:00:00 | 2013-11-07 | 10,192,207 | 157.72 | 157.80 | 155.68 | 155.85 | 00:00:00 | 2013-11-08 | 7,596,807 | 155.66 | 157.49 | 155.58 | 157.49 | 00:00:00 | 2013-11-11 | 3,795,200 | 157.33 | 157.73 | 157.15 | 157.61 | 00:00:00 | 2013-11-12 | 4,094,759 | 157.42 | 157.72 | 156.87 | 157.37 | 00:00:00 | 2013-11-13 | 5,031,381 | 156.52 | 158.12 | 156.50 | 158.06 | 00:00:00 | 2013-11-14 | 6,930,988 | 158.10 | 158.81 | 157.95 | 158.73 | 00:00:00 | 2013-11-15 | 6,530,114 | 158.57 | 159.30 | 158.48 | 159.30 | 00:00:00 | 2013-11-18 | 5,236,000 | 159.71 | 159.95 | 159.07 | 159.44 | 00:00:00 | 2013-11-19 | 5,017,290 | 159.58 | 159.93 | 159.09 | 159.33 | 00:00:00 | 2013-11-20 | 8,401,131 | 159.55 | 159.88 | 158.35 | 158.77 | 00:00:00 | 2013-11-21 | 4,579,900 | 159.29 | 159.88 | 159.17 | 159.86 | 00:00:00 | 2013-11-22 | 4,466,400 | 159.83 | 160.43 | 159.48 | 160.40 | 00:00:00 | 2013-11-25 | 5,114,400 | 160.81 | 160.85 | 160.30 | 160.61 | 00:00:00 | 2013-11-26 | 5,231,300 | 160.54 | 160.97 | 160.46 | 160.50 | 00:00:00 | 2013-11-27 | 6,271,700 | 160.79 | 160.94 | 160.41 | 160.85 | 00:00:00 | 2013-11-29 | 2,887,856 | 161.11 | 161.58 | 160.58 | 160.72 | 00:00:00 | 2013-12-02 | 5,658,529 | 160.76 | 160.84 | 159.71 | 159.92 | 00:00:00 | 2013-12-03 | 8,662,619 | 159.23 | 159.62 | 158.46 | 158.99 | 00:00:00 | 2013-12-04 | 7,140,816 | 158.46 | 159.52 | 157.83 | 158.76 | 00:00:00 | 2013-12-05 | 5,823,000 | 158.45 | 158.89 | 158.01 | 158.12 | 00:00:00 | 2013-12-06 | 6,345,300 | 159.53 | 160.18 | 159.13 | 160.16 | 00:00:00 | 2013-12-09 | 3,967,700 | 160.29 | 160.53 | 160.11 | 160.23 | 00:00:00 | 2013-12-10 | 4,035,500 | 159.77 | 160.19 | 159.64 | 159.72 | 00:00:00 | 2013-12-11 | 7,863,000 | 159.84 | 159.90 | 158.23 | 158.31 | 00:00:00 | 2013-12-12 | 7,076,600 | 158.21 | 158.43 | 157.07 | 157.47 | 00:00:00 | 2013-12-13 | 8,886,500 | 157.54 | 157.97 | 157.10 | 157.65 | 00:00:00 | 2013-12-16 | 7,076,500 | 158.37 | 159.37 | 158.25 | 158.90 | 00:00:00 | 2013-12-17 | 6,001,100 | 159.27 | 159.29 | 158.39 | 158.78 | 00:00:00 | 2013-12-18 | 15,330,700 | 159.16 | 161.79 | 158.11 | 161.76 | 00:00:00 | 2013-12-19 | 8,018,300 | 161.48 | 162.01 | 161.28 | 161.88 | 00:00:00 | 2013-12-20 | 7,978,200 | 161.62 | 162.53 | 161.61 | 162.01 | 00:00:00 | 2013-12-23 | 4,992,800 | 162.57 | 162.85 | 162.33 | 162.62 | 00:00:00 | 2013-12-24 | 2,461,988 | 162.72 | 163.26 | 162.59 | 163.16 | 00:00:00 | 2013-12-26 | 4,971,613 | 163.60 | 164.49 | 163.58 | 164.46 | 00:00:00 | 2013-12-27 | 6,176,900 | 164.76 | 164.92 | 164.22 | 164.47 | 00:00:00 | 2013-12-30 | 4,043,600 | 164.55 | 164.68 | 164.40 | 164.59 | 00:00:00 | 2013-12-31 | 5,667,800 | 164.94 | 165.51 | 164.81 | 165.47 | 00:00:00 | 2014-01-02 | 9,291,100 | 164.79 | 165.01 | 163.84 | 164.11 | 00:00:00 | 2014-01-03 | 6,127,600 | 164.40 | 164.87 | 164.04 | 164.39 | 00:00:00 | 2014-01-06 | 7,447,532 | 164.99 | 165.06 | 163.71 | 163.89 | 00:00:00 | 2014-01-07 | 5,390,671 | 164.66 | 165.29 | 164.52 | 164.97 | 00:00:00 | 2014-01-08 | 9,464,213 | 164.70 | 164.83 | 163.91 | 164.35 | 00:00:00 | 2014-01-09 | 8,218,113 | 164.95 | 164.99 | 163.52 | 164.19 | 00:00:00 | 2014-01-10 | 7,497,166 | 164.56 | 164.69 | 163.52 | 164.18 | 00:00:00 | 2014-01-13 | 10,676,100 | 163.90 | 164.28 | 162.14 | 162.24 | 00:00:00 | 2014-01-14 | 7,335,400 | 162.74 | 163.47 | 162.37 | 163.45 | 00:00:00 | 2014-01-15 | 7,780,800 | 163.66 | 164.80 | 163.59 | 164.57 | 00:00:00 | 2014-01-16 | 5,170,900 | 164.22 | 164.33 | 163.52 | 163.98 | 00:00:00 | 2014-01-17 | 8,014,189 | 163.79 | 164.59 | 163.61 | 164.08 | 00:00:00 | 2014-01-21 | 9,675,200 | 165.03 | 165.05 | 162.79 | 163.73 | 00:00:00 | 2014-01-22 | 5,422,212 | 163.76 | 163.80 | 162.99 | 163.47 | 00:00:00 | 2014-01-23 | 9,960,581 | 162.43 | 162.43 | 161.07 | 161.71 | 00:00:00 | 2014-01-24 | 14,663,200 | 160.71 | 160.89 | 158.48 | 158.48 | 00:00:00 | 2014-01-27 | 14,215,300 | 158.71 | 159.11 | 157.51 | 158.02 | 00:00:00 | 2014-01-28 | 8,308,000 | 158.47 | 159.17 | 158.28 | 158.94 | 00:00:00 | 2014-01-29 | 14,271,200 | 157.66 | 158.25 | 156.75 | 157.10 | 00:00:00 | 2014-01-30 | 7,864,700 | 158.30 | 158.77 | 157.37 | 158.17 | 00:00:00 | 2014-01-31 | 10,693,100 | 156.23 | 157.70 | 155.85 | 156.75 | 00:00:00 | 2014-02-03 | 18,182,252 | 156.57 | 156.76 | 153.25 | 153.53 | 00:00:00 | 2014-02-04 | 11,853,400 | 153.95 | 154.53 | 153.26 | 154.08 | 00:00:00 | 2014-02-05 | 11,603,200 | 153.72 | 154.51 | 153.12 | 154.18 | 00:00:00 | 2014-02-06 | 10,426,200 | 154.70 | 156.15 | 154.70 | 156.14 | 00:00:00 | 2014-02-07 | 12,546,840 | 156.56 | 157.80 | 156.05 | 157.78 | 00:00:00 | 2014-02-10 | 4,792,911 | 157.76 | 157.82 | 157.13 | 157.75 | 00:00:00 | 2014-02-11 | 7,623,678 | 158.06 | 160.09 | 157.94 | 159.76 | 00:00:00 | 2014-02-12 | 5,256,778 | 160.00 | 160.45 | 159.34 | 159.71 | 00:00:00 | 2014-02-13 | 5,094,547 | 158.66 | 160.47 | 158.61 | 160.29 | 00:00:00 | 2014-02-14 | 5,992,559 | 160.08 | 161.83 | 159.90 | 161.59 | 00:00:00 | 2014-02-18 | 4,967,903 | 161.70 | 161.76 | 161.13 | 161.41 | 00:00:00 | 2014-02-19 | 8,247,850 | 161.02 | 162.34 | 160.38 | 160.52 | 00:00:00 | 2014-02-20 | 7,036,272 | 160.56 | 161.72 | 160.10 | 161.31 | 00:00:00 | 2014-02-21 | 5,268,349 | 161.08 | 161.62 | 160.62 | 160.81 | 00:00:00 | 2014-02-24 | 6,704,400 | 161.02 | 162.69 | 160.97 | 161.66 | 00:00:00 | 2014-02-25 | 6,067,800 | 161.74 | 162.24 | 161.13 | 161.50 | 00:00:00 | 2014-02-26 | 5,033,018 | 161.71 | 162.26 | 161.27 | 161.84 | 00:00:00 | 2014-02-27 | 5,292,500 | 161.64 | 162.56 | 161.37 | 162.55 | 00:00:00 | 2014-02-28 | 10,010,400 | 162.56 | 163.77 | 162.01 | 163.02 | 00:00:00 | 2014-03-03 | 9,144,707 | 161.59 | 162.19 | 160.49 | 161.49 | 00:00:00 | 2014-03-04 | 7,947,500 | 163.13 | 164.00 | 163.05 | 163.63 | 00:00:00 | 2014-03-05 | 4,968,400 | 163.78 | 163.82 | 163.21 | 163.35 | 00:00:00 | 2014-03-06 | 4,658,263 | 163.82 | 164.31 | 163.76 | 164.09 | 00:00:00 | 2014-03-07 | 7,383,168 | 164.76 | 164.89 | 163.81 | 164.34 | 00:00:00 | 2014-03-10 | 3,995,400 | 164.05 | 164.16 | 163.18 | 163.99 | 00:00:00 | 2014-03-11 | 5,198,700 | 164.28 | 164.49 | 163.11 | 163.42 | 00:00:00 | 2014-03-12 | 5,250,800 | 162.66 | 163.57 | 162.47 | 163.23 | 00:00:00 | 2014-03-13 | 9,500,549 | 163.74 | 164.03 | 160.78 | 161.05 | 00:00:00 | 2014-03-14 | 8,603,585 | 160.73 | 161.60 | 160.38 | 160.65 | 00:00:00 | 2014-03-17 | 6,641,400 | 161.40 | 162.67 | 161.33 | 162.37 | 00:00:00 | 2014-03-18 | 6,880,800 | 162.69 | 163.64 | 162.55 | 163.28 | 00:00:00 | 2014-03-19 | 7,894,500 | 163.26 | 163.57 | 161.15 | 162.19 | 00:00:00 | 2014-03-20 | 6,616,236 | 161.85 | 163.47 | 161.48 | 163.30 | 00:00:00 | 2014-03-21 | 7,629,525 | 163.47 | 164.20 | 162.53 | 162.63 | 00:00:00 | 2014-03-24 | 6,339,916 | 163.13 | 163.46 | 161.78 | 162.44 | 00:00:00 | 2014-03-25 | 5,991,100 | 163.37 | 163.72 | 162.57 | 163.39 | 00:00:00 | 2014-03-26 | 6,133,800 | 164.07 | 164.33 | 162.32 | 162.33 | 00:00:00 | 2014-03-27 | 7,713,700 | 162.25 | 162.68 | 161.54 | 162.28 | 00:00:00 | 2014-03-28 | 4,532,100 | 162.61 | 163.82 | 162.32 | 162.85 | 00:00:00 | 2014-03-31 | 6,363,800 | 163.72 | 164.46 | 163.64 | 164.24 | 00:00:00 | 2014-04-01 | 4,078,016 | 164.67 | 165.31 | 164.58 | 164.95 | 00:00:00 | 2014-04-02 | 5,592,649 | 165.19 | 165.57 | 164.75 | 165.37 | 00:00:00 | 2014-04-03 | 4,452,553 | 165.72 | 165.75 | 164.96 | 165.34 | 00:00:00 | 2014-04-04 | 10,560,661 | 166.01 | 166.06 | 163.58 | 163.88 | 00:00:00 | 2014-04-07 | 8,624,100 | 163.58 | 163.93 | 162.12 | 162.16 | 00:00:00 | 2014-04-08 | 5,930,117 | 162.10 | 162.73 | 161.55 | 162.33 | 00:00:00 | 2014-04-09 | 6,016,472 | 163.00 | 164.14 | 162.43 | 164.10 | 00:00:00 | 2014-04-10 | 9,981,548 | 164.12 | 164.31 | 161.27 | 161.47 | 00:00:00 | 2014-04-11 | 11,068,130 | 160.67 | 161.32 | 159.88 | 160.02 | 00:00:00 | 2014-04-14 | 6,270,600 | 161.08 | 161.62 | 160.27 | 161.45 | 00:00:00 | 2014-04-15 | 8,494,145 | 161.67 | 162.47 | 160.38 | 162.36 | 00:00:00 | 2014-04-16 | 5,869,424 | 163.43 | 164.03 | 162.93 | 163.88 | 00:00:00 | 2014-04-17 | 5,791,222 | 163.61 | 164.19 | 163.33 | 163.75 | 00:00:00 | 2014-04-21 | 3,068,525 | 163.84 | 164.25 | 163.70 | 164.03 | 00:00:00 | 2014-04-22 | 4,046,873 | 164.30 | 165.30 | 164.23 | 164.80 | 00:00:00 | 2014-04-23 | 3,550,456 | 164.94 | 164.99 | 164.45 | 164.64 | 00:00:00 | 2014-04-24 | 4,030,810 | 165.01 | 165.11 | 164.19 | 164.69 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|