|
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 | 2014-10-14 | 13,634,363 | 163.67 | 164.41 | 162.50 | 163.03 | 00:00:00 | 2014-10-15 | 24,976,691 | 161.19 | 161.85 | 158.27 | 161.28 | 00:00:00 | 2014-10-16 | 18,932,353 | 159.00 | 161.95 | 158.73 | 160.98 | 00:00:00 | 2014-10-17 | 11,730,201 | 162.68 | 163.95 | 162.21 | 163.45 | 00:00:00 | 2014-10-20 | 7,156,500 | 162.35 | 163.68 | 162.25 | 163.65 | 00:00:00 | 2014-10-21 | 8,999,009 | 164.45 | 165.87 | 164.12 | 165.80 | 00:00:00 | 2014-10-22 | 6,030,932 | 166.17 | 166.23 | 164.28 | 164.38 | 00:00:00 | 2014-10-23 | 7,032,521 | 166.05 | 167.36 | 166.01 | 166.45 | 00:00:00 | 2014-10-24 | 5,733,500 | 166.60 | 167.79 | 166.17 | 167.74 | 00:00:00 | 2014-10-27 | 5,062,900 | 167.23 | 168.06 | 166.97 | 167.88 | 00:00:00 | 2014-10-28 | 5,438,900 | 168.48 | 169.69 | 168.14 | 169.66 | 00:00:00 | 2014-10-29 | 7,584,000 | 170.01 | 170.34 | 168.61 | 169.40 | 00:00:00 | 2014-10-30 | 7,449,244 | 169.63 | 171.94 | 169.60 | 171.60 | 00:00:00 | 2014-10-31 | 7,563,762 | 173.34 | 173.63 | 172.79 | 173.45 | 00:00:00 | 2014-11-03 | 5,383,200 | 173.57 | 173.78 | 173.05 | 173.36 | 00:00:00 | 2014-11-04 | 6,464,500 | 173.08 | 173.65 | 172.46 | 173.46 | 00:00:00 | 2014-11-05 | 5,282,400 | 174.59 | 174.62 | 173.71 | 174.55 | 00:00:00 | 2014-11-06 | 7,187,800 | 174.75 | 175.41 | 174.18 | 175.29 | 00:00:00 | 2014-11-07 | 4,018,100 | 175.24 | 175.60 | 174.77 | 175.58 | 00:00:00 | 2014-11-10 | 2,941,925 | 175.62 | 176.06 | 175.33 | 175.95 | 00:00:00 | 2014-11-11 | 3,192,666 | 175.98 | 176.24 | 175.69 | 176.02 | 00:00:00 | 2014-11-12 | 2,836,489 | 175.26 | 176.20 | 175.25 | 176.04 | 00:00:00 | 2014-11-13 | 6,508,365 | 176.25 | 176.98 | 175.79 | 176.44 | 00:00:00 | 2014-11-14 | 3,521,129 | 176.37 | 176.65 | 176.12 | 176.35 | 00:00:00 | 2014-11-17 | 3,668,944 | 176.06 | 176.76 | 176.00 | 176.49 | 00:00:00 | 2014-11-18 | 4,716,700 | 176.53 | 177.38 | 176.45 | 176.96 | 00:00:00 | 2014-11-19 | 4,011,400 | 176.85 | 177.19 | 176.29 | 176.93 | 00:00:00 | 2014-11-20 | 2,880,500 | 176.11 | 177.28 | 176.03 | 177.25 | 00:00:00 | 2014-11-21 | 4,781,700 | 178.52 | 178.60 | 177.28 | 177.70 | 00:00:00 | 2014-11-24 | 2,408,710 | 178.13 | 178.22 | 177.59 | 177.80 | 00:00:00 | 2014-11-25 | 5,508,400 | 178.16 | 178.19 | 177.56 | 177.96 | 00:00:00 | 2014-11-26 | 3,005,000 | 177.96 | 178.09 | 177.65 | 178.01 | 00:00:00 | 2014-11-28 | 4,037,459 | 178.12 | 178.69 | 177.86 | 178.10 | 00:00:00 | 2014-12-01 | 1,250,700 | 177.63 | 178.01 | 177.03 | 177.53 | 00:00:00 | 2014-12-02 | 3,920,471 | 177.68 | 178.77 | 177.67 | 178.56 | 00:00:00 | 2014-12-03 | 11,006,551 | 178.59 | 179.14 | 178.41 | 178.96 | 00:00:00 | 2014-12-04 | 4,790,960 | 178.73 | 179.30 | 178.03 | 178.83 | 00:00:00 | 2014-12-05 | 4,269,415 | 179.28 | 179.82 | 178.99 | 179.51 | 00:00:00 | 2014-12-08 | 5,567,952 | 178.96 | 179.54 | 177.97 | 178.54 | 00:00:00 | 2014-12-09 | 7,945,392 | 176.78 | 178.03 | 176.22 | 177.96 | 00:00:00 | 2014-12-10 | 7,621,986 | 177.50 | 177.50 | 175.01 | 175.29 | 00:00:00 | 2014-12-11 | 6,867,314 | 175.89 | 177.66 | 175.70 | 176.03 | 00:00:00 | 2014-12-12 | 12,284,430 | 174.77 | 175.67 | 172.93 | 173.00 | 00:00:00 | 2014-12-15 | 8,874,293 | 173.75 | 174.13 | 171.21 | 171.79 | 00:00:00 | 2014-12-16 | 12,257,600 | 171.27 | 174.39 | 170.74 | 170.85 | 00:00:00 | 2014-12-17 | 12,899,500 | 171.27 | 173.98 | 171.08 | 173.59 | 00:00:00 | 2014-12-18 | 9,734,700 | 175.98 | 177.83 | 175.37 | 177.79 | 00:00:00 | 2014-12-19 | 11,301,600 | 177.79 | 178.42 | 177.15 | 177.65 | 00:00:00 | 2014-12-22 | 7,599,500 | 178.22 | 179.36 | 178.19 | 179.36 | 00:00:00 | 2014-12-23 | 6,222,800 | 179.87 | 180.40 | 179.68 | 180.03 | 00:00:00 | 2014-12-24 | 1,646,600 | 180.19 | 180.53 | 179.94 | 180.03 | 00:00:00 | 2014-12-26 | 1,921,214 | 180.49 | 180.71 | 180.19 | 180.19 | 00:00:00 | 2014-12-29 | 2,530,891 | 179.88 | 180.38 | 179.81 | 180.11 | 00:00:00 | 2014-12-30 | 2,953,280 | 179.63 | 179.87 | 179.24 | 179.46 | 00:00:00 | 2014-12-31 | 4,514,389 | 179.82 | 180.12 | 177.88 | 177.88 | 00:00:00 | 2015-01-02 | 4,996,100 | 178.65 | 179.23 | 176.98 | 177.94 | 00:00:00 | 2015-01-05 | 6,692,700 | 177.06 | 177.21 | 174.46 | 174.84 | 00:00:00 | 2015-01-06 | 10,131,406 | 175.10 | 175.54 | 172.32 | 173.39 | 00:00:00 | 2015-01-07 | 5,546,974 | 174.85 | 175.79 | 174.24 | 175.59 | 00:00:00 | 2015-01-08 | 7,166,658 | 177.26 | 178.96 | 177.21 | 178.76 | 00:00:00 | 2015-01-09 | 6,646,620 | 178.98 | 179.06 | 176.63 | 177.22 | 00:00:00 | 2015-01-12 | 4,305,292 | 177.44 | 177.63 | 175.46 | 176.24 | 00:00:00 | 2015-01-13 | 9,913,500 | 177.72 | 179.03 | 174.70 | 175.98 | 00:00:00 | 2015-01-14 | 11,085,900 | 173.44 | 174.72 | 172.42 | 174.06 | 00:00:00 | 2015-01-15 | 9,293,698 | 174.74 | 175.08 | 172.81 | 173.06 | 00:00:00 | 2015-01-16 | 8,721,910 | 172.57 | 174.97 | 172.12 | 174.67 | 00:00:00 | 2015-01-20 | 7,224,084 | 175.23 | 175.61 | 173.14 | 174.90 | 00:00:00 | 2015-01-21 | 6,259,314 | 174.25 | 175.75 | 173.66 | 175.35 | 00:00:00 | 2015-01-22 | 9,565,123 | 175.92 | 178.14 | 174.51 | 177.92 | 00:00:00 | 2015-01-23 | 4,788,600 | 177.71 | 177.82 | 176.39 | 176.41 | 00:00:00 | 2015-01-26 | 3,725,600 | 176.16 | 176.71 | 175.38 | 176.50 | 00:00:00 | 2015-01-27 | 11,565,051 | 173.50 | 174.75 | 172.59 | 173.59 | 00:00:00 | 2015-01-28 | 9,673,196 | 174.55 | 174.61 | 171.59 | 171.72 | 00:00:00 | 2015-01-29 | 9,615,200 | 172.16 | 174.07 | 171.06 | 173.90 | 00:00:00 | 2015-01-30 | 10,072,700 | 173.20 | 173.95 | 171.27 | 171.45 | 00:00:00 | 2015-02-02 | 9,433,800 | 171.95 | 173.43 | 170.10 | 173.27 | 00:00:00 | 2015-02-03 | 7,543,368 | 174.13 | 176.40 | 174.10 | 176.33 | 00:00:00 | 2015-02-04 | 5,935,850 | 175.80 | 177.57 | 175.78 | 176.53 | 00:00:00 | 2015-02-05 | 6,037,800 | 177.28 | 178.64 | 177.09 | 178.55 | 00:00:00 | 2015-02-06 | 7,210,400 | 178.82 | 179.36 | 177.48 | 178.09 | 00:00:00 | 2015-02-09 | 3,722,000 | 177.18 | 177.94 | 176.68 | 177.09 | 00:00:00 | 2015-02-10 | 3,572,700 | 178.17 | 178.75 | 177.14 | 178.51 | 00:00:00 | 2015-02-11 | 5,144,500 | 178.09 | 179.09 | 177.67 | 178.70 | 00:00:00 | 2015-02-12 | 3,742,736 | 179.27 | 179.93 | 179.00 | 179.84 | 00:00:00 | 2015-02-13 | 3,998,242 | 180.00 | 180.54 | 179.76 | 180.34 | 00:00:00 | 2015-02-17 | 2,844,100 | 180.06 | 180.70 | 179.71 | 180.57 | 00:00:00 | 2015-02-18 | 2,724,833 | 180.18 | 180.68 | 179.97 | 180.47 | 00:00:00 | 2015-02-19 | 2,663,529 | 179.87 | 180.43 | 179.43 | 180.09 | 00:00:00 | 2015-02-20 | 8,778,400 | 179.15 | 181.20 | 178.50 | 181.14 | 00:00:00 | 2015-02-23 | 2,735,900 | 180.71 | 180.92 | 180.32 | 180.92 | 00:00:00 | 2015-02-24 | 4,226,300 | 181.03 | 182.06 | 180.89 | 181.91 | 00:00:00 | 2015-02-25 | 2,822,884 | 181.81 | 182.17 | 181.56 | 181.96 | 00:00:00 | 2015-02-26 | 3,045,831 | 181.92 | 182.24 | 181.40 | 182.01 | 00:00:00 | 2015-02-27 | 2,960,000 | 181.93 | 181.94 | 181.15 | 181.19 | 00:00:00 | 2015-03-02 | 3,213,112 | 181.37 | 182.68 | 181.37 | 182.68 | 00:00:00 | 2015-03-03 | 2,825,800 | 182.23 | 182.39 | 181.19 | 181.87 | 00:00:00 | 2015-03-04 | 3,719,500 | 181.41 | 181.41 | 180.13 | 180.78 | 00:00:00 | 2015-03-05 | 2,410,673 | 181.25 | 181.45 | 180.71 | 181.17 | 00:00:00 | 2015-03-06 | 7,297,446 | 180.12 | 180.63 | 178.13 | 178.40 | 00:00:00 | 2015-03-09 | 3,844,851 | 178.53 | 180.19 | 178.53 | 179.80 | 00:00:00 | 2015-03-10 | 6,070,112 | 178.38 | 178.51 | 176.68 | 176.69 | 00:00:00 | 2015-03-11 | 5,584,619 | 176.98 | 177.29 | 176.23 | 176.35 | 00:00:00 | 2015-03-12 | 4,024,348 | 177.24 | 179.02 | 177.20 | 178.97 | 00:00:00 | 2015-03-13 | 6,833,888 | 178.39 | 178.50 | 176.27 | 177.56 | 00:00:00 | 2015-03-16 | 5,547,900 | 178.25 | 179.91 | 178.25 | 179.78 | 00:00:00 | 2015-03-17 | 5,392,939 | 178.79 | 178.97 | 177.86 | 178.50 | 00:00:00 | 2015-03-18 | 11,294,422 | 177.91 | 181.01 | 176.97 | 180.73 | 00:00:00 | 2015-03-19 | 6,229,177 | 180.18 | 180.39 | 179.31 | 179.66 | 00:00:00 | 2015-03-20 | 5,999,199 | 180.46 | 181.67 | 180.17 | 180.96 | 00:00:00 | 2015-03-23 | 3,587,800 | 181.05 | 181.75 | 180.84 | 180.85 | 00:00:00 | 2015-03-24 | 4,692,100 | 180.65 | 181.19 | 179.77 | 179.83 | 00:00:00 | 2015-03-25 | 8,429,100 | 179.95 | 180.16 | 176.88 | 176.92 | 00:00:00 | 2015-03-26 | 6,604,471 | 176.15 | 177.30 | 175.46 | 176.48 | 00:00:00 | 2015-03-27 | 3,971,821 | 176.33 | 176.97 | 175.97 | 176.81 | 00:00:00 | 2015-03-30 | 5,396,400 | 178.31 | 179.76 | 178.28 | 179.39 | 00:00:00 | 2015-03-31 | 4,633,800 | 178.52 | 179.08 | 177.43 | 177.58 | 00:00:00 | 2015-04-01 | 7,436,700 | 177.54 | 177.54 | 175.57 | 176.74 | 00:00:00 | 2015-04-02 | 3,223,638 | 176.70 | 177.91 | 176.43 | 177.33 | 00:00:00 | 2015-04-06 | 6,284,934 | 176.32 | 179.17 | 176.09 | 178.59 | 00:00:00 | 2015-04-07 | 6,008,700 | 178.77 | 179.58 | 178.42 | 178.42 | 00:00:00 | 2015-04-08 | 4,735,800 | 178.60 | 179.56 | 177.96 | 178.75 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|