|
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 | 2016-03-21 | 2,884,948 | 175.62 | 176.21 | 175.25 | 176.01 | 00:00:00 | 2016-03-22 | 3,980,100 | 175.30 | 176.26 | 175.15 | 175.70 | 00:00:00 | 2016-03-23 | 5,039,197 | 175.22 | 175.55 | 174.60 | 174.81 | 00:00:00 | 2016-03-24 | 5,104,879 | 173.85 | 174.94 | 173.70 | 174.94 | 00:00:00 | 2016-03-28 | 3,097,900 | 175.13 | 175.59 | 174.66 | 175.12 | 00:00:00 | 2016-03-29 | 5,584,064 | 174.49 | 176.18 | 174.06 | 176.07 | 00:00:00 | 2016-03-30 | 3,858,005 | 177.11 | 177.65 | 176.51 | 176.89 | 00:00:00 | 2016-03-31 | 3,155,448 | 176.93 | 177.30 | 176.43 | 176.64 | 00:00:00 | 2016-04-01 | 4,035,231 | 175.71 | 177.85 | 175.41 | 177.72 | 00:00:00 | 2016-04-04 | 2,318,852 | 177.63 | 177.88 | 176.88 | 177.12 | 00:00:00 | 2016-04-05 | 5,439,644 | 176.08 | 176.96 | 175.57 | 175.82 | 00:00:00 | 2016-04-06 | 4,086,717 | 175.86 | 177.09 | 175.24 | 177.04 | 00:00:00 | 2016-04-07 | 4,999,200 | 175.78 | 176.23 | 174.68 | 175.29 | 00:00:00 | 2016-04-08 | 2,565,300 | 176.25 | 176.81 | 175.11 | 175.66 | 00:00:00 | 2016-04-11 | 3,237,737 | 176.12 | 177.17 | 175.41 | 175.44 | 00:00:00 | 2016-04-12 | 3,588,379 | 175.73 | 177.28 | 175.36 | 177.09 | 00:00:00 | 2016-04-13 | 5,400,230 | 178.00 | 179.02 | 177.92 | 178.92 | 00:00:00 | 2016-04-14 | 3,689,733 | 179.03 | 179.50 | 178.75 | 179.11 | 00:00:00 | 2016-04-15 | 3,799,923 | 178.99 | 179.14 | 178.41 | 178.68 | 00:00:00 | 2016-04-18 | 2,521,500 | 178.13 | 179.83 | 178.10 | 179.78 | 00:00:00 | 2016-04-19 | 2,992,100 | 180.14 | 180.77 | 179.59 | 180.32 | 00:00:00 | 2016-04-20 | 2,625,700 | 180.00 | 181.42 | 180.00 | 180.75 | 00:00:00 | 2016-04-21 | 2,760,300 | 180.64 | 180.88 | 179.42 | 179.70 | 00:00:00 | 2016-04-22 | 2,408,500 | 179.61 | 180.08 | 178.87 | 179.90 | 00:00:00 | 2016-04-25 | 2,485,534 | 179.23 | 179.59 | 178.33 | 179.54 | 00:00:00 | 2016-04-26 | 2,241,002 | 179.84 | 180.26 | 179.11 | 179.64 | 00:00:00 | 2016-04-27 | 3,569,278 | 179.12 | 180.65 | 178.99 | 180.25 | 00:00:00 | 2016-04-28 | 3,550,741 | 179.06 | 180.15 | 177.74 | 178.20 | 00:00:00 | 2016-04-29 | 5,496,005 | 177.40 | 177.95 | 176.29 | 177.59 | 00:00:00 | 2016-05-02 | 2,462,000 | 178.08 | 178.91 | 177.51 | 178.70 | 00:00:00 | 2016-05-03 | 4,643,212 | 177.48 | 177.83 | 176.48 | 177.30 | 00:00:00 | 2016-05-04 | 3,446,031 | 176.38 | 177.21 | 175.90 | 176.32 | 00:00:00 | 2016-05-05 | 1,776,300 | 176.83 | 177.22 | 176.00 | 176.44 | 00:00:00 | 2016-05-06 | 2,938,200 | 175.69 | 177.40 | 175.68 | 177.34 | 00:00:00 | 2016-05-09 | 1,921,722 | 177.25 | 177.76 | 176.62 | 176.98 | 00:00:00 | 2016-05-10 | 2,818,500 | 177.72 | 179.27 | 177.64 | 179.20 | 00:00:00 | 2016-05-11 | 2,693,700 | 178.70 | 178.94 | 177.26 | 177.30 | 00:00:00 | 2016-05-12 | 2,533,900 | 177.81 | 178.12 | 176.40 | 177.42 | 00:00:00 | 2016-05-13 | 3,330,400 | 176.90 | 177.52 | 175.26 | 175.48 | 00:00:00 | 2016-05-16 | 2,393,474 | 175.69 | 177.70 | 175.58 | 177.26 | 00:00:00 | 2016-05-17 | 3,349,473 | 176.91 | 177.24 | 174.92 | 175.56 | 00:00:00 | 2016-05-18 | 4,099,817 | 175.08 | 176.73 | 174.53 | 175.63 | 00:00:00 | 2016-05-19 | 5,089,100 | 174.95 | 175.20 | 173.67 | 174.68 | 00:00:00 | 2016-05-20 | 2,743,500 | 174.72 | 175.54 | 174.51 | 174.76 | 00:00:00 | 2016-05-23 | 1,677,500 | 174.84 | 175.33 | 174.60 | 174.78 | 00:00:00 | 2016-05-24 | 2,797,044 | 175.76 | 177.23 | 175.65 | 176.86 | 00:00:00 | 2016-05-25 | 2,729,762 | 177.50 | 178.74 | 177.45 | 178.28 | 00:00:00 | 2016-05-26 | 2,263,217 | 178.49 | 178.69 | 177.82 | 178.08 | 00:00:00 | 2016-05-27 | 1,628,332 | 178.22 | 178.59 | 178.06 | 178.50 | 00:00:00 | 2016-05-31 | 2,392,500 | 178.98 | 178.98 | 177.13 | 177.65 | 00:00:00 | 2016-06-01 | 2,481,221 | 176.98 | 177.98 | 176.55 | 177.73 | 00:00:00 | 2016-06-02 | 1,965,896 | 177.30 | 178.31 | 176.98 | 178.28 | 00:00:00 | 2016-06-03 | 4,362,100 | 177.87 | 178.29 | 176.84 | 178.06 | 00:00:00 | 2016-06-06 | 2,719,100 | 178.49 | 179.46 | 178.41 | 179.18 | 00:00:00 | 2016-06-07 | 1,572,342 | 179.46 | 179.99 | 179.34 | 179.38 | 00:00:00 | 2016-06-08 | 1,713,453 | 179.67 | 180.18 | 179.54 | 180.06 | 00:00:00 | 2016-06-09 | 2,140,400 | 179.37 | 180.04 | 179.14 | 179.88 | 00:00:00 | 2016-06-10 | 4,091,300 | 178.70 | 179.24 | 178.11 | 178.71 | 00:00:00 | 2016-06-13 | 5,111,334 | 178.00 | 179.00 | 177.36 | 177.36 | 00:00:00 | 2016-06-14 | 3,613,800 | 177.00 | 177.42 | 176.00 | 176.81 | 00:00:00 | 2016-06-15 | 2,436,000 | 177.25 | 177.84 | 176.38 | 176.57 | 00:00:00 | 2016-06-16 | 5,573,741 | 175.73 | 177.67 | 174.80 | 177.46 | 00:00:00 | 2016-06-17 | 2,747,996 | 177.15 | 177.15 | 175.77 | 176.52 | 00:00:00 | 2016-06-20 | 2,958,411 | 178.40 | 179.23 | 177.76 | 177.80 | 00:00:00 | 2016-06-21 | 1,854,652 | 178.12 | 178.53 | 177.73 | 178.06 | 00:00:00 | 2016-06-22 | 2,966,225 | 178.23 | 178.95 | 177.43 | 177.57 | 00:00:00 | 2016-06-23 | 2,949,106 | 179.02 | 179.83 | 178.67 | 179.81 | 00:00:00 | 2016-06-24 | 11,377,874 | 174.55 | 176.68 | 173.30 | 173.76 | 00:00:00 | 2016-06-27 | 7,689,951 | 172.48 | 172.48 | 170.37 | 171.20 | 00:00:00 | 2016-06-28 | 5,642,799 | 172.85 | 173.86 | 172.20 | 173.82 | 00:00:00 | 2016-06-29 | 5,578,181 | 175.16 | 176.82 | 175.00 | 176.64 | 00:00:00 | 2016-06-30 | 5,068,990 | 177.05 | 179.08 | 176.86 | 179.00 | 00:00:00 | 2016-07-01 | 3,998,242 | 178.78 | 179.80 | 178.78 | 179.31 | 00:00:00 | 2016-07-05 | 3,233,098 | 178.58 | 178.68 | 177.66 | 178.21 | 00:00:00 | 2016-07-06 | 5,395,428 | 177.61 | 179.10 | 176.96 | 178.98 | 00:00:00 | 2016-07-07 | 2,343,277 | 179.15 | 179.72 | 178.04 | 178.79 | 00:00:00 | 2016-07-08 | 5,177,303 | 180.01 | 181.56 | 179.98 | 181.30 | 00:00:00 | 2016-07-11 | 2,331,500 | 181.86 | 182.72 | 181.78 | 182.12 | 00:00:00 | 2016-07-12 | 3,127,200 | 183.01 | 183.62 | 182.78 | 183.39 | 00:00:00 | 2016-07-13 | 2,390,525 | 183.68 | 183.80 | 183.05 | 183.60 | 00:00:00 | 2016-07-14 | 3,354,714 | 185.06 | 185.27 | 184.57 | 184.96 | 00:00:00 | 2016-07-15 | 3,825,300 | 185.35 | 185.50 | 184.45 | 184.88 | 00:00:00 | 2016-07-18 | 2,134,899 | 184.83 | 185.38 | 184.71 | 185.08 | 00:00:00 | 2016-07-19 | 2,046,274 | 185.01 | 185.42 | 184.82 | 185.42 | 00:00:00 | 2016-07-20 | 2,159,531 | 185.90 | 186.08 | 185.39 | 185.78 | 00:00:00 | 2016-07-21 | 2,837,735 | 185.54 | 185.73 | 184.54 | 184.98 | 00:00:00 | 2016-07-22 | 3,078,267 | 185.00 | 185.57 | 184.76 | 185.51 | 00:00:00 | 2016-07-25 | 2,316,648 | 185.27 | 185.30 | 184.37 | 184.81 | 00:00:00 | 2016-07-26 | 4,744,411 | 184.61 | 185.02 | 183.70 | 184.60 | 00:00:00 | 2016-07-27 | 4,145,600 | 185.14 | 185.28 | 184.11 | 184.58 | 00:00:00 | 2016-07-28 | 2,897,200 | 184.28 | 184.66 | 183.52 | 184.38 | 00:00:00 | 2016-07-29 | 4,207,250 | 183.85 | 184.50 | 183.54 | 184.13 | 00:00:00 | 2016-08-01 | 3,263,000 | 184.35 | 184.52 | 183.38 | 183.87 | 00:00:00 | 2016-08-02 | 5,139,500 | 183.70 | 183.88 | 182.31 | 182.97 | 00:00:00 | 2016-08-03 | 3,006,000 | 182.85 | 183.43 | 182.71 | 183.36 | 00:00:00 | 2016-08-04 | 2,368,861 | 183.50 | 183.89 | 183.15 | 183.45 | 00:00:00 | 2016-08-05 | 4,187,650 | 184.40 | 185.28 | 183.43 | 185.26 | 00:00:00 | 2016-08-08 | 2,076,200 | 185.50 | 185.70 | 185.02 | 185.28 | 00:00:00 | 2016-08-09 | 1,903,800 | 185.38 | 185.86 | 185.06 | 185.35 | 00:00:00 | 2016-08-10 | 1,618,300 | 185.40 | 185.78 | 184.84 | 185.12 | 00:00:00 | 2016-08-11 | 2,188,740 | 185.70 | 186.58 | 185.60 | 186.30 | 00:00:00 | 2016-08-12 | 2,514,802 | 186.14 | 186.25 | 185.52 | 185.90 | 00:00:00 | 2016-08-15 | 1,561,712 | 186.40 | 186.88 | 186.33 | 186.52 | 00:00:00 | 2016-08-16 | 1,614,079 | 186.17 | 186.37 | 185.72 | 185.76 | 00:00:00 | 2016-08-17 | 2,952,145 | 185.77 | 186.23 | 185.09 | 186.10 | 00:00:00 | 2016-08-18 | 2,571,800 | 185.97 | 186.41 | 185.72 | 186.34 | 00:00:00 | 2016-08-19 | 2,365,500 | 185.30 | 185.65 | 184.72 | 185.32 | 00:00:00 | 2016-08-22 | 3,152,753 | 184.95 | 185.51 | 184.46 | 185.12 | 00:00:00 | 2016-08-23 | 1,648,121 | 185.70 | 186.13 | 185.25 | 185.30 | 00:00:00 | 2016-08-24 | 1,882,882 | 185.06 | 185.20 | 184.29 | 184.66 | 00:00:00 | 2016-08-25 | 2,034,992 | 184.28 | 184.79 | 184.10 | 184.37 | 00:00:00 | 2016-08-26 | 3,403,504 | 184.62 | 185.54 | 183.14 | 183.82 | 00:00:00 | 2016-08-29 | 2,184,300 | 183.83 | 185.04 | 183.83 | 184.83 | 00:00:00 | 2016-08-30 | 1,866,690 | 184.93 | 185.15 | 184.02 | 184.51 | 00:00:00 | 2016-08-31 | 1,876,350 | 184.25 | 184.36 | 183.27 | 183.94 | 00:00:00 | 2016-09-01 | 3,003,500 | 183.73 | 184.28 | 182.90 | 184.10 | 00:00:00 | 2016-09-02 | 2,650,200 | 184.94 | 185.42 | 184.32 | 184.86 | 00:00:00 | 2016-09-06 | 2,152,326 | 185.11 | 185.49 | 184.45 | 185.32 | 00:00:00 | 2016-09-07 | 1,803,600 | 185.37 | 185.40 | 184.78 | 185.32 | 00:00:00 | 2016-09-08 | 2,228,900 | 184.68 | 185.11 | 184.48 | 184.82 | 00:00:00 | 2016-09-09 | 8,242,623 | 183.57 | 183.75 | 180.91 | 180.91 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|