|
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 | 2015-04-08 | 4,735,800 | 178.60 | 179.56 | 177.96 | 178.75 | 00:00:00 | 2015-04-09 | 4,483,753 | 178.66 | 179.63 | 177.98 | 179.40 | 00:00:00 | 2015-04-10 | 3,463,571 | 179.67 | 180.44 | 179.18 | 180.37 | 00:00:00 | 2015-04-13 | 3,358,215 | 180.17 | 180.86 | 179.49 | 179.64 | 00:00:00 | 2015-04-14 | 4,811,404 | 179.58 | 180.54 | 178.80 | 180.18 | 00:00:00 | 2015-04-15 | 4,377,762 | 180.83 | 181.38 | 180.45 | 180.88 | 00:00:00 | 2015-04-16 | 3,873,853 | 180.67 | 181.51 | 180.43 | 180.91 | 00:00:00 | 2015-04-17 | 8,683,455 | 179.27 | 179.41 | 177.16 | 177.94 | 00:00:00 | 2015-04-20 | 5,336,200 | 179.31 | 180.61 | 179.15 | 180.03 | 00:00:00 | 2015-04-21 | 3,596,594 | 180.70 | 180.88 | 178.97 | 179.26 | 00:00:00 | 2015-04-22 | 5,575,238 | 179.65 | 180.25 | 178.55 | 180.06 | 00:00:00 | 2015-04-23 | 4,893,032 | 179.44 | 181.07 | 179.20 | 180.37 | 00:00:00 | 2015-04-24 | 4,009,959 | 180.50 | 180.82 | 179.79 | 180.54 | 00:00:00 | 2015-04-27 | 4,969,123 | 181.46 | 181.54 | 179.96 | 180.17 | 00:00:00 | 2015-04-28 | 4,534,100 | 180.36 | 180.94 | 178.88 | 180.84 | 00:00:00 | 2015-04-29 | 6,006,200 | 179.80 | 180.71 | 179.24 | 180.07 | 00:00:00 | 2015-04-30 | 8,011,400 | 179.70 | 180.02 | 177.45 | 178.18 | 00:00:00 | 2015-05-01 | 3,892,400 | 179.21 | 180.01 | 178.98 | 179.90 | 00:00:00 | 2015-05-04 | 3,106,800 | 180.34 | 181.05 | 180.25 | 180.44 | 00:00:00 | 2015-05-05 | 5,316,273 | 180.23 | 180.59 | 178.78 | 179.01 | 00:00:00 | 2015-05-06 | 7,534,180 | 179.87 | 180.25 | 177.25 | 178.39 | 00:00:00 | 2015-05-07 | 4,142,787 | 178.12 | 179.70 | 177.89 | 179.28 | 00:00:00 | 2015-05-08 | 5,529,586 | 181.14 | 182.02 | 181.08 | 181.85 | 00:00:00 | 2015-05-11 | 3,753,561 | 181.77 | 182.00 | 180.88 | 181.08 | 00:00:00 | 2015-05-12 | 4,742,100 | 180.10 | 181.23 | 179.27 | 180.72 | 00:00:00 | 2015-05-13 | 3,848,700 | 180.85 | 181.44 | 180.48 | 180.75 | 00:00:00 | 2015-05-14 | 4,921,430 | 181.81 | 182.64 | 181.73 | 182.54 | 00:00:00 | 2015-05-15 | 4,522,151 | 182.24 | 182.51 | 181.89 | 182.48 | 00:00:00 | 2015-05-18 | 2,890,503 | 182.43 | 183.01 | 182.19 | 182.68 | 00:00:00 | 2015-05-19 | 2,766,587 | 182.92 | 183.28 | 182.37 | 182.93 | 00:00:00 | 2015-05-20 | 5,080,776 | 183.23 | 183.35 | 182.56 | 182.71 | 00:00:00 | 2015-05-21 | 2,724,231 | 182.62 | 183.04 | 182.36 | 182.79 | 00:00:00 | 2015-05-22 | 2,357,025 | 182.51 | 182.74 | 182.04 | 182.26 | 00:00:00 | 2015-05-26 | 5,529,694 | 181.93 | 181.93 | 179.79 | 180.37 | 00:00:00 | 2015-05-27 | 3,588,152 | 180.77 | 181.79 | 180.45 | 181.52 | 00:00:00 | 2015-05-28 | 3,660,851 | 181.11 | 181.33 | 180.65 | 181.29 | 00:00:00 | 2015-05-29 | 4,919,200 | 181.17 | 181.19 | 179.67 | 180.11 | 00:00:00 | 2015-06-01 | 4,349,016 | 181.00 | 181.15 | 179.81 | 180.40 | 00:00:00 | 2015-06-02 | 5,106,238 | 180.08 | 180.96 | 179.27 | 180.15 | 00:00:00 | 2015-06-03 | 5,481,944 | 180.85 | 181.74 | 180.12 | 180.88 | 00:00:00 | 2015-06-04 | 7,293,800 | 180.18 | 180.92 | 178.78 | 179.21 | 00:00:00 | 2015-06-05 | 5,167,700 | 179.08 | 179.46 | 178.25 | 178.50 | 00:00:00 | 2015-06-08 | 4,319,500 | 178.51 | 178.60 | 177.68 | 177.81 | 00:00:00 | 2015-06-09 | 4,621,900 | 177.82 | 178.26 | 177.20 | 177.71 | 00:00:00 | 2015-06-10 | 5,479,400 | 178.38 | 180.54 | 178.38 | 180.06 | 00:00:00 | 2015-06-11 | 3,680,000 | 180.69 | 181.26 | 180.39 | 180.68 | 00:00:00 | 2015-06-12 | 4,563,200 | 179.86 | 180.06 | 178.72 | 179.13 | 00:00:00 | 2015-06-15 | 5,502,200 | 177.89 | 178.37 | 177.11 | 178.10 | 00:00:00 | 2015-06-16 | 3,275,200 | 178.07 | 179.36 | 177.88 | 179.21 | 00:00:00 | 2015-06-17 | 3,650,100 | 179.66 | 180.14 | 178.49 | 179.48 | 00:00:00 | 2015-06-18 | 6,477,300 | 180.21 | 181.94 | 180.14 | 181.33 | 00:00:00 | 2015-06-19 | 3,964,046 | 180.64 | 180.74 | 179.73 | 179.76 | 00:00:00 | 2015-06-22 | 4,032,200 | 181.03 | 181.50 | 180.67 | 180.89 | 00:00:00 | 2015-06-23 | 3,116,753 | 181.12 | 181.57 | 180.75 | 181.12 | 00:00:00 | 2015-06-24 | 4,328,936 | 180.56 | 180.97 | 179.39 | 179.41 | 00:00:00 | 2015-06-25 | 3,602,699 | 180.05 | 180.12 | 178.59 | 178.65 | 00:00:00 | 2015-06-26 | 4,855,548 | 179.21 | 179.83 | 178.68 | 179.13 | 00:00:00 | 2015-06-29 | 8,888,666 | 177.60 | 178.21 | 175.59 | 175.64 | 00:00:00 | 2015-06-30 | 9,149,750 | 177.00 | 177.01 | 175.45 | 175.82 | 00:00:00 | 2015-07-01 | 4,135,129 | 177.57 | 177.82 | 176.58 | 177.40 | 00:00:00 | 2015-07-02 | 4,008,581 | 177.79 | 178.05 | 176.65 | 177.05 | 00:00:00 | 2015-07-06 | 3,748,675 | 175.59 | 177.14 | 175.34 | 176.68 | 00:00:00 | 2015-07-07 | 7,554,000 | 176.88 | 177.73 | 174.44 | 177.63 | 00:00:00 | 2015-07-08 | 6,847,500 | 176.11 | 176.44 | 174.78 | 175.07 | 00:00:00 | 2015-07-09 | 4,581,356 | 177.15 | 177.47 | 175.21 | 175.26 | 00:00:00 | 2015-07-10 | 4,504,366 | 177.22 | 177.80 | 176.62 | 177.41 | 00:00:00 | 2015-07-13 | 3,873,839 | 178.83 | 179.70 | 178.80 | 179.60 | 00:00:00 | 2015-07-14 | 2,757,062 | 179.45 | 180.54 | 179.31 | 180.33 | 00:00:00 | 2015-07-15 | 3,407,912 | 180.32 | 180.72 | 179.90 | 180.34 | 00:00:00 | 2015-07-16 | 2,495,097 | 181.20 | 181.25 | 180.50 | 181.07 | 00:00:00 | 2015-07-17 | 2,762,340 | 180.49 | 180.62 | 180.01 | 180.54 | 00:00:00 | 2015-07-20 | 2,961,630 | 180.95 | 181.10 | 180.36 | 180.69 | 00:00:00 | 2015-07-21 | 5,026,714 | 179.69 | 179.71 | 178.43 | 178.97 | 00:00:00 | 2015-07-22 | 3,811,491 | 178.43 | 178.92 | 177.84 | 178.30 | 00:00:00 | 2015-07-23 | 4,968,600 | 178.33 | 178.33 | 176.83 | 177.16 | 00:00:00 | 2015-07-24 | 4,583,400 | 177.23 | 177.25 | 175.31 | 175.54 | 00:00:00 | 2015-07-27 | 5,370,195 | 174.47 | 174.78 | 173.78 | 174.23 | 00:00:00 | 2015-07-28 | 5,621,800 | 174.86 | 176.28 | 174.30 | 176.11 | 00:00:00 | 2015-07-29 | 4,169,700 | 176.33 | 177.56 | 176.17 | 177.22 | 00:00:00 | 2015-07-30 | 3,658,968 | 177.04 | 177.39 | 176.13 | 177.22 | 00:00:00 | 2015-07-31 | 4,483,781 | 177.67 | 177.73 | 176.49 | 176.68 | 00:00:00 | 2015-08-03 | 4,515,700 | 176.82 | 176.87 | 174.74 | 175.73 | 00:00:00 | 2015-08-04 | 4,040,700 | 175.79 | 176.13 | 174.83 | 175.32 | 00:00:00 | 2015-08-05 | 4,562,900 | 175.84 | 176.52 | 175.03 | 175.36 | 00:00:00 | 2015-08-06 | 5,369,700 | 175.48 | 175.65 | 173.65 | 174.22 | 00:00:00 | 2015-08-07 | 6,155,900 | 173.89 | 174.12 | 172.80 | 173.80 | 00:00:00 | 2015-08-10 | 4,499,900 | 174.80 | 176.32 | 174.80 | 176.12 | 00:00:00 | 2015-08-11 | 6,756,900 | 174.59 | 174.89 | 173.58 | 174.11 | 00:00:00 | 2015-08-12 | 8,801,700 | 172.83 | 174.40 | 171.40 | 174.16 | 00:00:00 | 2015-08-13 | 6,562,745 | 173.99 | 174.97 | 173.55 | 174.31 | 00:00:00 | 2015-08-14 | 3,512,236 | 174.17 | 175.08 | 174.06 | 174.90 | 00:00:00 | 2015-08-17 | 4,055,300 | 174.24 | 175.73 | 173.62 | 175.68 | 00:00:00 | 2015-08-18 | 4,050,444 | 175.28 | 175.93 | 175.08 | 175.33 | 00:00:00 | 2015-08-19 | 10,979,122 | 174.33 | 175.49 | 173.12 | 173.74 | 00:00:00 | 2015-08-20 | 11,576,300 | 172.25 | 172.55 | 170.22 | 170.24 | 00:00:00 | 2015-08-21 | 18,858,721 | 167.79 | 168.67 | 164.41 | 164.41 | 00:00:00 | 2015-08-24 | 35,031,800 | 155.90 | 163.45 | 150.57 | 158.38 | 00:00:00 | 2015-08-25 | 19,357,000 | 163.33 | 163.68 | 156.29 | 156.49 | 00:00:00 | 2015-08-26 | 19,704,700 | 160.39 | 162.90 | 157.67 | 162.80 | 00:00:00 | 2015-08-27 | 15,223,700 | 164.86 | 166.49 | 163.04 | 166.45 | 00:00:00 | 2015-08-28 | 8,008,300 | 165.72 | 166.62 | 165.24 | 166.27 | 00:00:00 | 2015-08-31 | 6,324,900 | 165.35 | 166.18 | 164.32 | 165.18 | 00:00:00 | 2015-09-01 | 14,266,930 | 161.40 | 162.62 | 159.74 | 160.46 | 00:00:00 | 2015-09-02 | 8,260,621 | 162.93 | 163.48 | 161.29 | 163.46 | 00:00:00 | 2015-09-03 | 8,023,710 | 164.33 | 165.49 | 163.13 | 163.67 | 00:00:00 | 2015-09-04 | 8,651,082 | 161.42 | 161.95 | 160.24 | 160.97 | 00:00:00 | 2015-09-08 | 6,766,200 | 163.81 | 165.03 | 163.28 | 164.91 | 00:00:00 | 2015-09-09 | 7,827,900 | 166.53 | 166.71 | 162.23 | 162.56 | 00:00:00 | 2015-09-10 | 8,251,000 | 162.54 | 164.50 | 162.15 | 163.37 | 00:00:00 | 2015-09-11 | 6,198,100 | 162.90 | 164.44 | 162.51 | 164.41 | 00:00:00 | 2015-09-14 | 4,568,500 | 164.46 | 164.58 | 163.37 | 163.83 | 00:00:00 | 2015-09-15 | 6,516,059 | 164.36 | 166.53 | 163.97 | 166.11 | 00:00:00 | 2015-09-16 | 5,511,661 | 166.46 | 167.65 | 166.00 | 167.51 | 00:00:00 | 2015-09-17 | 14,269,959 | 167.42 | 169.44 | 166.48 | 166.81 | 00:00:00 | 2015-09-18 | 10,400,516 | 164.00 | 165.24 | 163.20 | 163.54 | 00:00:00 | 2015-09-21 | 7,762,555 | 164.67 | 165.56 | 163.67 | 164.90 | 00:00:00 | 2015-09-22 | 8,979,562 | 162.62 | 163.36 | 161.98 | 163.00 | 00:00:00 | 2015-09-23 | 4,554,870 | 163.26 | 163.38 | 161.88 | 162.59 | 00:00:00 | 2015-09-24 | 8,451,800 | 161.12 | 162.24 | 159.93 | 161.87 | 00:00:00 | 2015-09-25 | 10,397,400 | 163.84 | 164.43 | 162.06 | 162.88 | 00:00:00 | 2015-09-28 | 9,996,000 | 162.04 | 162.06 | 159.58 | 159.86 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|