|
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 | 2017-03-03 | 2,589,010 | 210.06 | 210.32 | 209.41 | 209.91 | 00:00:00 | 2017-03-06 | 2,524,696 | 209.26 | 209.77 | 209.02 | 209.48 | 00:00:00 | 2017-03-07 | 2,735,300 | 209.21 | 209.66 | 208.98 | 209.17 | 00:00:00 | 2017-03-08 | 3,162,600 | 209.58 | 209.61 | 208.43 | 208.61 | 00:00:00 | 2017-03-09 | 4,430,109 | 208.74 | 209.09 | 207.87 | 208.67 | 00:00:00 | 2017-03-10 | 3,003,984 | 209.69 | 209.70 | 208.36 | 209.15 | 00:00:00 | 2017-03-13 | 2,261,100 | 209.13 | 209.34 | 208.59 | 208.94 | 00:00:00 | 2017-03-14 | 4,433,001 | 208.57 | 208.88 | 207.98 | 208.54 | 00:00:00 | 2017-03-15 | 5,736,969 | 208.83 | 209.91 | 208.71 | 209.58 | 00:00:00 | 2017-03-16 | 3,018,400 | 210.17 | 210.17 | 209.05 | 209.44 | 00:00:00 | 2017-03-17 | 2,817,900 | 209.53 | 209.53 | 208.83 | 208.86 | 00:00:00 | 2017-03-20 | 3,308,571 | 208.85 | 209.27 | 208.56 | 208.81 | 00:00:00 | 2017-03-21 | 6,192,436 | 209.33 | 209.43 | 206.25 | 206.35 | 00:00:00 | 2017-03-22 | 3,898,464 | 205.96 | 206.57 | 205.50 | 206.41 | 00:00:00 | 2017-03-23 | 3,839,976 | 206.03 | 207.30 | 205.91 | 206.31 | 00:00:00 | 2017-03-24 | 4,052,695 | 206.58 | 206.90 | 205.00 | 205.75 | 00:00:00 | 2017-03-27 | 4,559,589 | 204.18 | 205.51 | 203.81 | 205.23 | 00:00:00 | 2017-03-28 | 3,538,040 | 205.08 | 207.07 | 204.91 | 206.75 | 00:00:00 | 2017-03-29 | 2,323,900 | 206.53 | 206.56 | 205.95 | 206.31 | 00:00:00 | 2017-03-30 | 2,849,200 | 206.30 | 207.26 | 206.15 | 206.96 | 00:00:00 | 2017-03-31 | 4,171,500 | 206.72 | 206.93 | 206.30 | 206.34 | 00:00:00 | 2017-04-03 | 4,430,400 | 206.52 | 206.63 | 204.88 | 206.25 | 00:00:00 | 2017-04-04 | 2,555,352 | 206.02 | 206.77 | 205.81 | 206.65 | 00:00:00 | 2017-04-05 | 4,110,448 | 207.59 | 208.65 | 206.16 | 206.26 | 00:00:00 | 2017-04-06 | 3,186,890 | 206.45 | 207.29 | 205.92 | 206.45 | 00:00:00 | 2017-04-07 | 2,608,505 | 206.19 | 207.07 | 205.89 | 206.38 | 00:00:00 | 2017-04-10 | 2,394,700 | 206.49 | 207.32 | 205.95 | 206.39 | 00:00:00 | 2017-04-11 | 3,511,470 | 206.22 | 206.42 | 204.94 | 206.33 | 00:00:00 | 2017-04-12 | 2,181,729 | 206.30 | 206.30 | 205.35 | 205.67 | 00:00:00 | 2017-04-13 | 3,605,178 | 205.34 | 205.94 | 204.36 | 204.37 | 00:00:00 | 2017-04-17 | 2,260,907 | 204.93 | 206.26 | 204.86 | 206.17 | 00:00:00 | 2017-04-18 | 2,497,919 | 205.36 | 205.81 | 204.42 | 205.08 | 00:00:00 | 2017-04-19 | 3,606,413 | 205.26 | 205.30 | 203.64 | 203.85 | 00:00:00 | 2017-04-20 | 3,873,706 | 204.35 | 206.21 | 204.17 | 205.70 | 00:00:00 | 2017-04-21 | 3,030,100 | 205.51 | 205.73 | 204.77 | 205.25 | 00:00:00 | 2017-04-24 | 3,220,158 | 207.33 | 207.63 | 207.03 | 207.38 | 00:00:00 | 2017-04-25 | 3,483,635 | 208.95 | 209.98 | 208.84 | 209.68 | 00:00:00 | 2017-04-26 | 2,865,327 | 209.81 | 210.43 | 209.44 | 209.47 | 00:00:00 | 2017-04-27 | 1,951,683 | 209.73 | 209.77 | 209.06 | 209.56 | 00:00:00 | 2017-04-28 | 1,934,014 | 209.63 | 209.63 | 208.97 | 209.08 | 00:00:00 | 2017-05-01 | 1,886,009 | 209.49 | 209.49 | 208.70 | 208.92 | 00:00:00 | 2017-05-02 | 1,350,400 | 209.10 | 209.30 | 208.75 | 209.13 | 00:00:00 | 2017-05-03 | 1,821,900 | 209.13 | 209.47 | 208.47 | 209.22 | 00:00:00 | 2017-05-04 | 2,640,119 | 209.65 | 209.65 | 208.20 | 209.19 | 00:00:00 | 2017-05-05 | 1,673,787 | 209.07 | 209.78 | 208.76 | 209.77 | 00:00:00 | 2017-05-08 | 2,311,048 | 209.70 | 210.02 | 209.53 | 209.92 | 00:00:00 | 2017-05-09 | 1,568,500 | 210.14 | 210.32 | 209.22 | 209.62 | 00:00:00 | 2017-05-10 | 1,393,600 | 209.19 | 209.81 | 208.90 | 209.48 | 00:00:00 | 2017-05-11 | 3,093,717 | 209.14 | 209.45 | 208.10 | 209.28 | 00:00:00 | 2017-05-12 | 1,575,490 | 208.97 | 209.28 | 208.82 | 209.01 | 00:00:00 | 2017-05-15 | 1,818,522 | 209.40 | 210.13 | 209.40 | 209.93 | 00:00:00 | 2017-05-16 | 1,746,608 | 210.32 | 210.46 | 209.46 | 209.95 | 00:00:00 | 2017-05-17 | 5,717,401 | 208.12 | 208.59 | 206.37 | 206.47 | 00:00:00 | 2017-05-18 | 6,653,817 | 206.03 | 207.96 | 205.86 | 206.96 | 00:00:00 | 2017-05-19 | 4,892,838 | 206.75 | 208.31 | 206.58 | 207.77 | 00:00:00 | 2017-05-22 | 2,246,188 | 208.32 | 208.87 | 208.32 | 208.65 | 00:00:00 | 2017-05-23 | 3,457,531 | 209.10 | 209.35 | 208.69 | 209.12 | 00:00:00 | 2017-05-24 | 3,483,187 | 209.32 | 209.96 | 209.08 | 209.82 | 00:00:00 | 2017-05-25 | 2,198,248 | 210.52 | 210.92 | 210.30 | 210.58 | 00:00:00 | 2017-05-26 | 1,152,162 | 210.54 | 210.72 | 210.32 | 210.54 | 00:00:00 | 2017-05-30 | 1,066,624 | 210.21 | 210.52 | 209.97 | 210.21 | 00:00:00 | 2017-05-31 | 1,577,523 | 210.41 | 210.41 | 209.32 | 210.00 | 00:00:00 | 2017-06-01 | 1,827,924 | 210.27 | 211.40 | 209.91 | 211.40 | 00:00:00 | 2017-06-02 | 2,314,011 | 211.45 | 212.21 | 211.27 | 211.91 | 00:00:00 | 2017-06-05 | 1,922,998 | 211.86 | 212.21 | 211.64 | 211.86 | 00:00:00 | 2017-06-06 | 2,095,011 | 211.33 | 211.78 | 211.17 | 211.37 | 00:00:00 | 2017-06-07 | 1,545,878 | 211.69 | 211.92 | 211.14 | 211.72 | 00:00:00 | 2017-06-08 | 2,030,336 | 211.62 | 212.70 | 211.39 | 211.86 | 00:00:00 | 2017-06-09 | 4,271,113 | 212.15 | 213.07 | 211.59 | 212.67 | 00:00:00 | 2017-06-12 | 3,682,286 | 212.46 | 212.78 | 211.88 | 212.40 | 00:00:00 | 2017-06-13 | 2,426,866 | 212.80 | 213.39 | 212.75 | 213.37 | 00:00:00 | 2017-06-14 | 5,423,128 | 213.78 | 214.00 | 212.98 | 213.84 | 00:00:00 | 2017-06-15 | 2,571,814 | 212.89 | 213.80 | 212.75 | 213.69 | 00:00:00 | 2017-06-16 | 2,371,973 | 213.33 | 213.58 | 212.82 | 213.56 | 00:00:00 | 2017-06-19 | 2,103,348 | 214.36 | 215.01 | 214.08 | 214.92 | 00:00:00 | 2017-06-20 | 1,762,126 | 214.89 | 215.07 | 214.37 | 214.40 | 00:00:00 | 2017-06-21 | 2,129,397 | 214.65 | 214.67 | 213.64 | 213.89 | 00:00:00 | 2017-06-22 | 2,697,075 | 214.08 | 214.29 | 213.66 | 213.73 | 00:00:00 | 2017-06-23 | 1,346,820 | 213.44 | 213.95 | 213.06 | 213.74 | 00:00:00 | 2017-06-26 | 1,940,386 | 214.29 | 214.76 | 213.53 | 213.87 | 00:00:00 | 2017-06-27 | 1,981,594 | 213.71 | 214.13 | 212.87 | 212.93 | 00:00:00 | 2017-06-28 | 4,693,745 | 213.58 | 214.53 | 213.58 | 214.24 | 00:00:00 | 2017-06-29 | 4,372,622 | 214.52 | 214.55 | 211.70 | 212.61 | 00:00:00 | 2017-06-30 | 2,216,645 | 213.15 | 213.99 | 212.97 | 213.24 | 00:00:00 | 2017-07-03 | 2,135,037 | 213.95 | 215.38 | 213.88 | 214.49 | 00:00:00 | 2017-07-05 | 1,799,148 | 214.74 | 214.83 | 213.83 | 214.58 | 00:00:00 | 2017-07-06 | 2,298,846 | 214.09 | 214.25 | 212.94 | 213.14 | 00:00:00 | 2017-07-07 | 1,326,523 | 213.54 | 214.16 | 213.42 | 214.05 | 00:00:00 | 2017-07-10 | 1,156,694 | 213.68 | 214.35 | 213.54 | 213.99 | 00:00:00 | 2017-07-11 | 1,577,622 | 213.91 | 214.29 | 212.68 | 213.98 | 00:00:00 | 2017-07-12 | 2,103,369 | 214.98 | 215.70 | 214.89 | 215.23 | 00:00:00 | 2017-07-13 | 1,587,377 | 215.30 | 215.56 | 215.00 | 215.46 | 00:00:00 | 2017-07-14 | 2,395,456 | 215.30 | 216.68 | 215.11 | 216.26 | 00:00:00 | 2017-07-17 | 2,291,048 | 216.32 | 216.49 | 216.04 | 216.22 | 00:00:00 | 2017-07-18 | 2,247,531 | 215.66 | 215.81 | 214.63 | 215.70 | 00:00:00 | 2017-07-19 | 1,785,904 | 215.89 | 216.34 | 215.66 | 216.32 | 00:00:00 | 2017-07-20 | 1,372,015 | 216.57 | 216.58 | 215.71 | 216.19 | 00:00:00 | 2017-07-21 | 2,223,698 | 215.19 | 215.55 | 214.76 | 215.53 | 00:00:00 | 2017-07-24 | 1,459,554 | 215.51 | 215.51 | 214.68 | 215.09 | 00:00:00 | 2017-07-25 | 1,924,172 | 216.50 | 216.52 | 215.49 | 215.86 | 00:00:00 | 2017-07-26 | 2,040,987 | 216.81 | 217.16 | 216.56 | 216.81 | 00:00:00 | 2017-07-27 | 3,202,399 | 217.28 | 217.75 | 216.63 | 217.72 | 00:00:00 | 2017-07-28 | 2,305,036 | 217.53 | 218.16 | 217.30 | 218.02 | 00:00:00 | 2017-07-31 | 1,764,971 | 218.65 | 219.03 | 218.49 | 218.70 | 00:00:00 | 2017-08-01 | 2,307,069 | 219.74 | 219.80 | 219.15 | 219.37 | 00:00:00 | 2017-08-02 | 3,063,290 | 219.83 | 220.13 | 219.44 | 219.89 | 00:00:00 | 2017-08-03 | 2,496,380 | 219.93 | 220.23 | 219.72 | 220.06 | 00:00:00 | 2017-08-04 | 1,877,667 | 220.64 | 220.67 | 220.03 | 220.57 | 00:00:00 | 2017-08-07 | 1,902,799 | 220.75 | 220.98 | 220.60 | 220.85 | 00:00:00 | 2017-08-08 | 3,623,872 | 220.80 | 221.68 | 220.44 | 220.69 | 00:00:00 | 2017-08-09 | 3,555,795 | 220.33 | 220.61 | 219.96 | 220.50 | 00:00:00 | 2017-08-10 | 7,832,649 | 219.81 | 219.90 | 218.55 | 218.60 | 00:00:00 | 2017-08-11 | 4,944,487 | 218.76 | 219.22 | 218.52 | 218.70 | 00:00:00 | 2017-08-14 | 2,605,013 | 219.88 | 220.29 | 219.81 | 219.97 | 00:00:00 | 2017-08-15 | 1,835,715 | 220.58 | 220.58 | 219.86 | 220.16 | 00:00:00 | 2017-08-16 | 2,476,059 | 220.70 | 221.10 | 220.28 | 220.47 | 00:00:00 | 2017-08-17 | 3,535,775 | 220.00 | 220.07 | 217.77 | 217.81 | 00:00:00 | 2017-08-18 | 4,468,542 | 216.99 | 217.66 | 216.15 | 216.53 | 00:00:00 | 2017-08-21 | 3,467,166 | 216.46 | 216.92 | 215.73 | 216.74 | 00:00:00 | 2017-08-22 | 2,423,241 | 217.41 | 218.85 | 217.30 | 218.69 | 00:00:00 | 2017-08-23 | 3,660,164 | 218.01 | 218.46 | 217.84 | 217.92 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|