|
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 | 2016-09-09 | 8,242,623 | 183.57 | 183.75 | 180.91 | 180.91 | 00:00:00 | 2016-09-12 | 7,056,093 | 180.09 | 183.64 | 179.93 | 183.30 | 00:00:00 | 2016-09-13 | 7,477,516 | 182.06 | 182.32 | 180.38 | 180.80 | 00:00:00 | 2016-09-14 | 2,990,353 | 180.84 | 181.74 | 180.01 | 180.43 | 00:00:00 | 2016-09-15 | 3,986,359 | 180.37 | 182.62 | 180.23 | 182.26 | 00:00:00 | 2016-09-16 | 2,844,334 | 181.50 | 181.50 | 180.44 | 180.97 | 00:00:00 | 2016-09-19 | 2,260,410 | 181.88 | 182.32 | 180.67 | 180.98 | 00:00:00 | 2016-09-20 | 1,997,763 | 181.81 | 182.04 | 181.03 | 181.05 | 00:00:00 | 2016-09-21 | 4,496,503 | 181.66 | 182.84 | 180.96 | 182.66 | 00:00:00 | 2016-09-22 | 2,323,500 | 183.66 | 184.26 | 183.32 | 183.66 | 00:00:00 | 2016-09-23 | 1,486,300 | 183.41 | 183.52 | 182.29 | 182.42 | 00:00:00 | 2016-09-26 | 2,639,750 | 181.51 | 181.55 | 180.58 | 180.75 | 00:00:00 | 2016-09-27 | 3,717,300 | 180.58 | 182.14 | 180.24 | 182.00 | 00:00:00 | 2016-09-28 | 6,207,400 | 182.36 | 183.23 | 181.52 | 183.10 | 00:00:00 | 2016-09-29 | 3,376,400 | 182.82 | 183.42 | 180.65 | 181.22 | 00:00:00 | 2016-09-30 | 3,985,700 | 182.13 | 183.44 | 181.97 | 182.78 | 00:00:00 | 2016-10-03 | 1,987,754 | 182.31 | 182.57 | 181.78 | 182.32 | 00:00:00 | 2016-10-04 | 2,811,155 | 182.62 | 182.93 | 180.94 | 181.48 | 00:00:00 | 2016-10-05 | 1,818,159 | 182.16 | 183.02 | 182.11 | 182.66 | 00:00:00 | 2016-10-06 | 2,368,144 | 182.34 | 182.74 | 181.47 | 182.52 | 00:00:00 | 2016-10-07 | 2,527,731 | 182.80 | 182.99 | 181.32 | 182.22 | 00:00:00 | 2016-10-10 | 1,879,077 | 183.20 | 183.85 | 183.04 | 183.12 | 00:00:00 | 2016-10-11 | 3,949,794 | 182.86 | 182.89 | 180.45 | 181.20 | 00:00:00 | 2016-10-12 | 1,920,198 | 181.00 | 181.80 | 180.66 | 181.37 | 00:00:00 | 2016-10-13 | 3,460,066 | 180.13 | 181.22 | 179.43 | 180.84 | 00:00:00 | 2016-10-14 | 2,698,134 | 182.00 | 182.46 | 181.21 | 181.29 | 00:00:00 | 2016-10-17 | 1,795,900 | 181.17 | 181.51 | 180.45 | 180.72 | 00:00:00 | 2016-10-18 | 1,720,729 | 181.94 | 182.10 | 181.12 | 181.37 | 00:00:00 | 2016-10-19 | 1,503,744 | 181.85 | 182.41 | 181.57 | 182.00 | 00:00:00 | 2016-10-20 | 2,359,648 | 181.72 | 182.45 | 181.22 | 181.54 | 00:00:00 | 2016-10-21 | 5,607,576 | 180.60 | 181.45 | 180.23 | 181.22 | 00:00:00 | 2016-10-24 | 1,903,800 | 182.36 | 182.50 | 181.65 | 181.96 | 00:00:00 | 2016-10-25 | 3,351,051 | 181.82 | 182.17 | 181.25 | 181.48 | 00:00:00 | 2016-10-26 | 5,375,380 | 180.60 | 182.12 | 180.35 | 181.77 | 00:00:00 | 2016-10-27 | 2,027,138 | 182.30 | 182.35 | 181.23 | 181.53 | 00:00:00 | 2016-10-28 | 3,726,582 | 181.82 | 182.32 | 180.67 | 181.36 | 00:00:00 | 2016-10-31 | 1,415,617 | 181.58 | 181.70 | 181.05 | 181.17 | 00:00:00 | 2016-11-01 | 3,622,300 | 181.52 | 181.52 | 179.14 | 180.12 | 00:00:00 | 2016-11-02 | 3,515,300 | 179.66 | 180.21 | 179.05 | 179.35 | 00:00:00 | 2016-11-03 | 1,950,900 | 179.70 | 179.89 | 178.84 | 179.11 | 00:00:00 | 2016-11-04 | 4,337,509 | 179.11 | 179.67 | 178.64 | 178.71 | 00:00:00 | 2016-11-07 | 3,393,200 | 181.17 | 182.45 | 181.05 | 182.36 | 00:00:00 | 2016-11-08 | 3,437,451 | 182.20 | 184.04 | 182.02 | 183.38 | 00:00:00 | 2016-11-09 | 8,363,851 | 181.93 | 186.55 | 181.75 | 185.96 | 00:00:00 | 2016-11-10 | 8,748,117 | 186.83 | 188.82 | 186.35 | 188.13 | 00:00:00 | 2016-11-11 | 5,003,789 | 187.95 | 188.63 | 187.41 | 188.47 | 00:00:00 | 2016-11-14 | 4,796,413 | 189.11 | 189.39 | 188.20 | 188.77 | 00:00:00 | 2016-11-15 | 3,750,007 | 188.76 | 189.35 | 188.14 | 189.34 | 00:00:00 | 2016-11-16 | 3,459,072 | 188.79 | 189.18 | 188.53 | 188.98 | 00:00:00 | 2016-11-17 | 4,211,228 | 189.09 | 189.33 | 188.74 | 189.30 | 00:00:00 | 2016-11-18 | 4,359,186 | 188.90 | 188.96 | 188.32 | 188.46 | 00:00:00 | 2016-11-21 | 2,978,200 | 188.88 | 189.41 | 188.60 | 189.34 | 00:00:00 | 2016-11-22 | 2,756,259 | 189.92 | 190.25 | 189.42 | 190.02 | 00:00:00 | 2016-11-23 | 2,465,879 | 189.93 | 190.64 | 189.87 | 190.59 | 00:00:00 | 2016-11-25 | 1,547,109 | 191.09 | 191.34 | 190.98 | 191.30 | 00:00:00 | 2016-11-28 | 3,159,631 | 190.93 | 191.21 | 190.52 | 190.78 | 00:00:00 | 2016-11-29 | 2,264,912 | 190.83 | 191.42 | 190.68 | 191.19 | 00:00:00 | 2016-11-30 | 4,774,552 | 191.97 | 192.25 | 191.34 | 191.40 | 00:00:00 | 2016-12-01 | 8,321,100 | 191.84 | 192.16 | 191.57 | 191.90 | 00:00:00 | 2016-12-02 | 2,771,500 | 191.91 | 191.98 | 191.43 | 191.74 | 00:00:00 | 2016-12-05 | 2,906,300 | 192.48 | 192.78 | 191.89 | 192.22 | 00:00:00 | 2016-12-06 | 2,669,410 | 192.16 | 192.57 | 191.87 | 192.49 | 00:00:00 | 2016-12-07 | 7,241,340 | 192.47 | 195.69 | 192.42 | 195.48 | 00:00:00 | 2016-12-08 | 7,032,084 | 195.83 | 196.80 | 195.41 | 196.28 | 00:00:00 | 2016-12-09 | 4,392,255 | 196.44 | 197.72 | 196.37 | 197.69 | 00:00:00 | 2016-12-12 | 3,790,624 | 197.84 | 198.39 | 197.68 | 198.08 | 00:00:00 | 2016-12-13 | 5,357,519 | 198.96 | 199.72 | 198.64 | 199.23 | 00:00:00 | 2016-12-14 | 7,456,119 | 198.97 | 199.83 | 197.61 | 198.14 | 00:00:00 | 2016-12-15 | 6,032,966 | 198.54 | 199.68 | 198.34 | 198.66 | 00:00:00 | 2016-12-16 | 4,467,711 | 198.70 | 198.97 | 197.94 | 198.19 | 00:00:00 | 2016-12-19 | 2,729,350 | 198.30 | 198.90 | 198.21 | 198.60 | 00:00:00 | 2016-12-20 | 3,062,600 | 199.16 | 199.61 | 199.06 | 199.42 | 00:00:00 | 2016-12-21 | 2,523,500 | 199.43 | 199.61 | 199.14 | 199.16 | 00:00:00 | 2016-12-22 | 2,247,200 | 199.10 | 199.17 | 198.58 | 198.97 | 00:00:00 | 2016-12-23 | 1,368,000 | 198.96 | 199.06 | 198.73 | 199.05 | 00:00:00 | 2016-12-27 | 2,340,748 | 199.16 | 199.54 | 199.13 | 199.21 | 00:00:00 | 2016-12-28 | 3,818,062 | 199.52 | 199.56 | 198.00 | 198.08 | 00:00:00 | 2016-12-29 | 3,018,668 | 197.99 | 198.52 | 197.63 | 197.99 | 00:00:00 | 2016-12-30 | 4,277,422 | 198.25 | 198.27 | 196.92 | 197.51 | 00:00:00 | 2017-01-03 | 6,619,400 | 198.91 | 199.10 | 197.48 | 198.42 | 00:00:00 | 2017-01-04 | 4,823,184 | 198.76 | 199.36 | 198.60 | 199.15 | 00:00:00 | 2017-01-05 | 4,124,542 | 198.95 | 199.27 | 197.90 | 198.75 | 00:00:00 | 2017-01-06 | 4,315,000 | 198.73 | 199.83 | 198.17 | 199.51 | 00:00:00 | 2017-01-09 | 2,299,500 | 199.09 | 199.27 | 198.75 | 198.76 | 00:00:00 | 2017-01-10 | 3,029,218 | 198.72 | 199.41 | 198.21 | 198.40 | 00:00:00 | 2017-01-11 | 5,209,773 | 198.63 | 199.57 | 198.15 | 199.33 | 00:00:00 | 2017-01-12 | 3,865,239 | 198.88 | 198.91 | 197.53 | 198.75 | 00:00:00 | 2017-01-13 | 3,468,891 | 198.91 | 199.35 | 198.32 | 198.70 | 00:00:00 | 2017-01-17 | 3,329,829 | 198.27 | 198.65 | 197.59 | 198.09 | 00:00:00 | 2017-01-18 | 4,634,930 | 198.08 | 198.23 | 197.30 | 197.95 | 00:00:00 | 2017-01-19 | 3,050,941 | 198.03 | 198.16 | 196.69 | 197.28 | 00:00:00 | 2017-01-20 | 6,998,974 | 197.53 | 198.20 | 197.31 | 197.96 | 00:00:00 | 2017-01-23 | 3,245,900 | 197.86 | 198.11 | 197.04 | 197.78 | 00:00:00 | 2017-01-24 | 5,205,800 | 197.79 | 199.22 | 197.62 | 198.84 | 00:00:00 | 2017-01-25 | 4,853,100 | 200.01 | 200.55 | 199.75 | 200.42 | 00:00:00 | 2017-01-26 | 3,999,710 | 200.60 | 200.97 | 200.42 | 200.72 | 00:00:00 | 2017-01-27 | 3,576,407 | 200.69 | 200.87 | 200.45 | 200.63 | 00:00:00 | 2017-01-30 | 4,718,049 | 199.83 | 199.90 | 198.42 | 199.38 | 00:00:00 | 2017-01-31 | 4,628,100 | 198.72 | 198.89 | 197.56 | 198.36 | 00:00:00 | 2017-02-01 | 3,664,300 | 199.13 | 199.40 | 198.20 | 198.63 | 00:00:00 | 2017-02-02 | 2,640,600 | 198.16 | 198.97 | 198.02 | 198.61 | 00:00:00 | 2017-02-03 | 4,851,900 | 199.58 | 200.57 | 199.44 | 200.38 | 00:00:00 | 2017-02-06 | 2,770,903 | 200.03 | 200.70 | 199.78 | 200.28 | 00:00:00 | 2017-02-07 | 2,606,330 | 200.89 | 201.30 | 200.43 | 200.58 | 00:00:00 | 2017-02-08 | 2,291,450 | 200.50 | 200.69 | 200.15 | 200.51 | 00:00:00 | 2017-02-09 | 3,487,574 | 200.82 | 202.11 | 200.77 | 201.72 | 00:00:00 | 2017-02-10 | 2,880,299 | 202.30 | 203.00 | 202.07 | 202.74 | 00:00:00 | 2017-02-13 | 2,637,381 | 203.32 | 204.47 | 203.32 | 204.20 | 00:00:00 | 2017-02-14 | 3,539,900 | 204.06 | 205.18 | 203.95 | 205.17 | 00:00:00 | 2017-02-15 | 3,635,100 | 205.39 | 206.49 | 205.29 | 206.38 | 00:00:00 | 2017-02-16 | 4,589,617 | 206.55 | 206.72 | 205.85 | 206.48 | 00:00:00 | 2017-02-17 | 5,538,400 | 205.03 | 205.92 | 205.02 | 205.88 | 00:00:00 | 2017-02-21 | 3,076,688 | 206.56 | 207.30 | 206.42 | 207.07 | 00:00:00 | 2017-02-22 | 2,254,362 | 206.73 | 207.53 | 206.64 | 207.45 | 00:00:00 | 2017-02-23 | 3,179,933 | 208.06 | 208.15 | 207.21 | 207.82 | 00:00:00 | 2017-02-24 | 3,703,905 | 207.08 | 207.95 | 207.07 | 207.93 | 00:00:00 | 2017-02-27 | 3,427,400 | 207.73 | 208.37 | 207.61 | 208.29 | 00:00:00 | 2017-02-28 | 2,821,874 | 208.11 | 208.31 | 207.68 | 207.98 | 00:00:00 | 2017-03-01 | 7,846,089 | 209.92 | 211.59 | 209.88 | 211.02 | 00:00:00 | 2017-03-02 | 3,336,864 | 211.19 | 211.19 | 209.84 | 209.89 | 00:00:00 | 2017-03-03 | 2,589,010 | 210.06 | 210.32 | 209.41 | 209.91 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|