|
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 | 2014-04-24 | 4,030,810 | 165.01 | 165.11 | 164.19 | 164.69 | 00:00:00 | 2014-04-25 | 5,104,287 | 164.08 | 164.19 | 163.00 | 163.35 | 00:00:00 | 2014-04-28 | 7,235,300 | 164.13 | 164.69 | 162.78 | 164.17 | 00:00:00 | 2014-04-29 | 4,581,400 | 164.62 | 165.27 | 164.49 | 165.00 | 00:00:00 | 2014-04-30 | 4,962,191 | 164.92 | 165.60 | 164.83 | 165.45 | 00:00:00 | 2014-05-01 | 3,890,509 | 165.30 | 165.71 | 164.90 | 165.23 | 00:00:00 | 2014-05-02 | 7,036,100 | 165.16 | 165.85 | 164.53 | 164.75 | 00:00:00 | 2014-05-05 | 4,059,700 | 163.97 | 165.17 | 163.45 | 164.93 | 00:00:00 | 2014-05-06 | 5,281,500 | 164.66 | 164.68 | 163.68 | 163.73 | 00:00:00 | 2014-05-07 | 5,576,200 | 164.51 | 165.08 | 163.39 | 165.03 | 00:00:00 | 2014-05-08 | 5,997,900 | 165.02 | 166.07 | 164.86 | 165.35 | 00:00:00 | 2014-05-09 | 4,228,600 | 165.29 | 165.78 | 164.87 | 165.72 | 00:00:00 | 2014-05-12 | 3,944,700 | 166.31 | 166.93 | 166.28 | 166.80 | 00:00:00 | 2014-05-13 | 4,133,418 | 167.10 | 167.29 | 166.95 | 167.05 | 00:00:00 | 2014-05-14 | 3,106,242 | 167.09 | 167.14 | 165.92 | 166.11 | 00:00:00 | 2014-05-15 | 7,539,300 | 165.78 | 165.87 | 164.02 | 164.55 | 00:00:00 | 2014-05-16 | 5,115,000 | 164.16 | 164.64 | 163.77 | 164.61 | 00:00:00 | 2014-05-19 | 2,880,377 | 164.14 | 164.91 | 164.03 | 164.71 | 00:00:00 | 2014-05-20 | 4,856,600 | 164.70 | 164.72 | 163.04 | 163.32 | 00:00:00 | 2014-05-21 | 4,898,700 | 163.95 | 165.15 | 163.89 | 164.98 | 00:00:00 | 2014-05-22 | 3,564,100 | 165.09 | 165.39 | 164.60 | 165.18 | 00:00:00 | 2014-05-23 | 2,857,000 | 165.29 | 165.87 | 165.19 | 165.83 | 00:00:00 | 2014-05-27 | 2,562,277 | 166.45 | 166.60 | 166.13 | 166.47 | 00:00:00 | 2014-05-28 | 3,681,500 | 166.54 | 166.55 | 165.95 | 166.09 | 00:00:00 | 2014-05-29 | 2,763,500 | 166.47 | 166.79 | 166.03 | 166.78 | 00:00:00 | 2014-05-30 | 2,769,000 | 166.60 | 167.02 | 166.30 | 166.93 | 00:00:00 | 2014-06-02 | 4,453,300 | 167.25 | 167.40 | 166.63 | 167.20 | 00:00:00 | 2014-06-03 | 4,125,200 | 166.94 | 167.20 | 166.75 | 167.02 | 00:00:00 | 2014-06-04 | 2,264,600 | 166.89 | 167.27 | 166.58 | 167.13 | 00:00:00 | 2014-06-05 | 5,416,500 | 167.51 | 168.31 | 166.92 | 168.14 | 00:00:00 | 2014-06-06 | 4,118,900 | 168.58 | 169.12 | 168.46 | 169.08 | 00:00:00 | 2014-06-09 | 2,713,344 | 169.12 | 169.58 | 169.02 | 169.24 | 00:00:00 | 2014-06-10 | 2,821,400 | 169.15 | 169.37 | 168.84 | 169.35 | 00:00:00 | 2014-06-11 | 3,064,100 | 168.75 | 168.81 | 168.09 | 168.35 | 00:00:00 | 2014-06-12 | 5,409,200 | 168.29 | 168.34 | 166.98 | 167.29 | 00:00:00 | 2014-06-13 | 2,709,149 | 167.54 | 167.83 | 167.13 | 167.62 | 00:00:00 | 2014-06-16 | 3,068,300 | 167.39 | 167.97 | 167.15 | 167.69 | 00:00:00 | 2014-06-17 | 2,884,700 | 167.43 | 168.20 | 167.24 | 168.00 | 00:00:00 | 2014-06-18 | 4,729,200 | 168.05 | 169.06 | 167.35 | 168.93 | 00:00:00 | 2014-06-19 | 3,037,773 | 169.02 | 169.19 | 168.54 | 168.76 | 00:00:00 | 2014-06-20 | 5,370,721 | 169.25 | 169.42 | 168.96 | 169.08 | 00:00:00 | 2014-06-23 | 2,729,317 | 169.06 | 169.12 | 168.58 | 168.91 | 00:00:00 | 2014-06-24 | 4,861,700 | 168.83 | 169.33 | 167.67 | 167.87 | 00:00:00 | 2014-06-25 | 3,657,500 | 167.52 | 168.48 | 167.51 | 168.28 | 00:00:00 | 2014-06-26 | 4,052,400 | 168.38 | 168.39 | 167.06 | 168.08 | 00:00:00 | 2014-06-27 | 3,092,200 | 167.76 | 168.25 | 167.34 | 168.17 | 00:00:00 | 2014-06-30 | 6,488,539 | 167.91 | 168.35 | 167.65 | 167.89 | 00:00:00 | 2014-07-01 | 4,911,500 | 168.29 | 169.64 | 168.23 | 169.20 | 00:00:00 | 2014-07-02 | 1,929,800 | 169.31 | 169.51 | 169.18 | 169.40 | 00:00:00 | 2014-07-03 | 2,074,812 | 169.85 | 170.47 | 169.73 | 170.47 | 00:00:00 | 2014-07-07 | 2,943,811 | 169.88 | 170.01 | 169.55 | 169.86 | 00:00:00 | 2014-07-08 | 5,438,700 | 169.58 | 169.60 | 168.44 | 168.85 | 00:00:00 | 2014-07-09 | 3,543,800 | 169.18 | 169.73 | 168.86 | 169.58 | 00:00:00 | 2014-07-10 | 4,932,065 | 167.89 | 169.34 | 167.70 | 168.96 | 00:00:00 | 2014-07-11 | 2,830,750 | 168.77 | 169.22 | 168.32 | 169.20 | 00:00:00 | 2014-07-14 | 2,832,043 | 170.15 | 170.61 | 170.04 | 170.29 | 00:00:00 | 2014-07-15 | 5,168,525 | 170.51 | 170.91 | 169.78 | 170.38 | 00:00:00 | 2014-07-16 | 3,198,635 | 170.96 | 171.16 | 170.66 | 171.07 | 00:00:00 | 2014-07-17 | 6,149,300 | 170.81 | 171.32 | 169.46 | 169.61 | 00:00:00 | 2014-07-18 | 6,927,512 | 169.95 | 170.76 | 169.74 | 170.58 | 00:00:00 | 2014-07-21 | 2,886,557 | 170.10 | 170.38 | 169.36 | 170.18 | 00:00:00 | 2014-07-22 | 3,798,200 | 170.56 | 170.96 | 170.43 | 170.74 | 00:00:00 | 2014-07-23 | 2,607,900 | 170.81 | 170.81 | 170.20 | 170.56 | 00:00:00 | 2014-07-24 | 3,227,960 | 170.66 | 170.85 | 170.22 | 170.44 | 00:00:00 | 2014-07-25 | 5,714,000 | 169.77 | 169.85 | 168.76 | 169.16 | 00:00:00 | 2014-07-28 | 3,606,116 | 169.23 | 169.65 | 168.37 | 169.41 | 00:00:00 | 2014-07-29 | 3,685,190 | 169.89 | 170.19 | 168.78 | 168.78 | 00:00:00 | 2014-07-30 | 5,449,054 | 169.27 | 169.52 | 167.78 | 168.48 | 00:00:00 | 2014-07-31 | 9,038,800 | 167.27 | 167.43 | 165.29 | 165.29 | 00:00:00 | 2014-08-01 | 7,435,100 | 164.80 | 165.51 | 164.01 | 164.57 | 00:00:00 | 2014-08-04 | 4,403,293 | 164.80 | 165.61 | 164.11 | 165.33 | 00:00:00 | 2014-08-05 | 8,522,812 | 164.80 | 165.14 | 163.34 | 163.92 | 00:00:00 | 2014-08-06 | 4,783,762 | 163.46 | 164.75 | 163.37 | 164.20 | 00:00:00 | 2014-08-07 | 4,962,400 | 164.85 | 164.89 | 163.13 | 163.55 | 00:00:00 | 2014-08-08 | 5,412,300 | 163.67 | 165.38 | 163.44 | 165.34 | 00:00:00 | 2014-08-11 | 5,761,500 | 165.96 | 166.15 | 165.47 | 165.55 | 00:00:00 | 2014-08-12 | 3,274,300 | 165.28 | 165.77 | 165.00 | 165.49 | 00:00:00 | 2014-08-13 | 2,841,700 | 166.00 | 166.66 | 165.76 | 166.49 | 00:00:00 | 2014-08-14 | 2,748,800 | 166.69 | 167.10 | 166.46 | 167.10 | 00:00:00 | 2014-08-15 | 7,032,489 | 167.42 | 167.46 | 165.44 | 166.35 | 00:00:00 | 2014-08-18 | 2,975,200 | 167.25 | 168.12 | 167.23 | 168.06 | 00:00:00 | 2014-08-19 | 3,057,442 | 168.64 | 169.02 | 168.33 | 168.89 | 00:00:00 | 2014-08-20 | 3,108,800 | 168.72 | 169.74 | 168.72 | 169.60 | 00:00:00 | 2014-08-21 | 2,652,600 | 169.81 | 170.53 | 169.69 | 170.18 | 00:00:00 | 2014-08-22 | 5,152,335 | 170.01 | 170.48 | 169.65 | 169.87 | 00:00:00 | 2014-08-25 | 2,588,500 | 170.56 | 171.06 | 170.44 | 170.62 | 00:00:00 | 2014-08-26 | 3,581,400 | 170.82 | 171.35 | 170.78 | 170.93 | 00:00:00 | 2014-08-27 | 5,162,400 | 171.15 | 171.21 | 170.75 | 171.01 | 00:00:00 | 2014-08-28 | 2,781,898 | 170.40 | 170.88 | 170.10 | 170.77 | 00:00:00 | 2014-08-29 | 3,280,263 | 170.90 | 171.00 | 170.25 | 170.88 | 00:00:00 | 2014-09-02 | 3,458,700 | 170.94 | 171.07 | 170.04 | 170.58 | 00:00:00 | 2014-09-03 | 2,847,495 | 171.38 | 171.48 | 170.53 | 170.72 | 00:00:00 | 2014-09-04 | 3,761,576 | 170.91 | 171.56 | 170.22 | 170.66 | 00:00:00 | 2014-09-05 | 3,403,600 | 170.52 | 171.29 | 170.01 | 171.25 | 00:00:00 | 2014-09-08 | 3,139,800 | 171.04 | 171.35 | 170.75 | 171.06 | 00:00:00 | 2014-09-09 | 4,255,228 | 170.79 | 170.84 | 169.89 | 170.12 | 00:00:00 | 2014-09-10 | 4,595,967 | 170.17 | 170.81 | 169.71 | 170.67 | 00:00:00 | 2014-09-11 | 3,026,406 | 169.89 | 170.62 | 169.82 | 170.51 | 00:00:00 | 2014-09-12 | 5,000,800 | 170.38 | 170.44 | 169.40 | 169.90 | 00:00:00 | 2014-09-15 | 5,130,700 | 170.06 | 170.57 | 169.55 | 170.32 | 00:00:00 | 2014-09-16 | 5,950,278 | 169.96 | 171.71 | 169.89 | 171.38 | 00:00:00 | 2014-09-17 | 8,498,600 | 171.57 | 172.25 | 170.93 | 171.58 | 00:00:00 | 2014-09-18 | 6,458,100 | 172.01 | 172.80 | 171.90 | 172.61 | 00:00:00 | 2014-09-19 | 9,342,500 | 173.00 | 173.32 | 172.19 | 172.45 | 00:00:00 | 2014-09-22 | 4,898,383 | 172.35 | 172.38 | 171.22 | 171.41 | 00:00:00 | 2014-09-23 | 5,521,800 | 170.85 | 171.38 | 170.21 | 170.21 | 00:00:00 | 2014-09-24 | 5,813,000 | 170.36 | 171.90 | 169.98 | 171.79 | 00:00:00 | 2014-09-25 | 8,911,865 | 171.50 | 171.53 | 169.09 | 169.17 | 00:00:00 | 2014-09-26 | 6,063,449 | 169.79 | 171.13 | 169.50 | 170.70 | 00:00:00 | 2014-09-29 | 5,167,800 | 169.18 | 170.58 | 168.94 | 170.33 | 00:00:00 | 2014-09-30 | 5,496,439 | 170.45 | 171.10 | 169.80 | 170.07 | 00:00:00 | 2014-10-01 | 11,030,604 | 169.91 | 169.98 | 167.42 | 167.68 | 00:00:00 | 2014-10-02 | 9,093,707 | 167.39 | 168.27 | 166.43 | 167.65 | 00:00:00 | 2014-10-03 | 5,589,110 | 168.89 | 169.97 | 168.37 | 169.72 | 00:00:00 | 2014-10-06 | 5,315,315 | 170.44 | 170.69 | 168.96 | 169.57 | 00:00:00 | 2014-10-07 | 7,130,002 | 168.73 | 168.94 | 166.86 | 166.86 | 00:00:00 | 2014-10-08 | 8,895,708 | 166.87 | 169.82 | 166.35 | 169.62 | 00:00:00 | 2014-10-09 | 13,390,612 | 169.16 | 169.48 | 166.20 | 166.34 | 00:00:00 | 2014-10-10 | 12,717,500 | 166.39 | 167.36 | 165.21 | 165.21 | 00:00:00 | 2014-10-13 | 14,104,300 | 165.09 | 165.79 | 162.84 | 162.93 | 00:00:00 | 2014-10-14 | 13,634,363 | 163.67 | 164.41 | 162.50 | 163.03 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|