|
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 | 2018-02-14 | 5,763,970 | 245.17 | 249.49 | 245.04 | 249.30 | 00:00:00 | 2018-02-15 | 6,111,474 | 251.62 | 252.50 | 248.49 | 252.50 | 00:00:00 | 2018-02-16 | 6,399,008 | 251.43 | 254.12 | 251.20 | 251.96 | 00:00:00 | 2018-02-20 | 8,685,224 | 250.44 | 251.59 | 248.59 | 249.35 | 00:00:00 | 2018-02-21 | 5,894,762 | 249.60 | 252.51 | 247.71 | 247.72 | 00:00:00 | 2018-02-22 | 6,342,316 | 248.63 | 251.36 | 248.53 | 249.49 | 00:00:00 | 2018-02-23 | 5,118,986 | 250.79 | 252.95 | 250.05 | 252.91 | 00:00:00 | 2018-02-26 | 6,120,948 | 254.32 | 257.18 | 253.96 | 256.92 | 00:00:00 | 2018-02-27 | 7,219,248 | 257.10 | 257.86 | 253.92 | 253.96 | 00:00:00 | 2018-02-28 | 5,299,252 | 255.18 | 255.77 | 250.20 | 250.20 | 00:00:00 | 2018-03-01 | 8,144,762 | 250.21 | 251.87 | 244.37 | 245.98 | 00:00:00 | 2018-03-02 | 6,393,363 | 243.55 | 245.92 | 242.16 | 245.35 | 00:00:00 | 2018-03-05 | 4,891,001 | 243.84 | 249.63 | 243.80 | 248.84 | 00:00:00 | 2018-03-06 | 4,408,519 | 250.18 | 250.18 | 247.05 | 248.84 | 00:00:00 | 2018-03-07 | 5,362,562 | 245.86 | 248.58 | 245.40 | 248.11 | 00:00:00 | 2018-03-08 | 5,846,643 | 249.13 | 249.71 | 247.22 | 249.14 | 00:00:00 | 2018-03-09 | 3,904,035 | 250.94 | 253.56 | 250.34 | 253.56 | 00:00:00 | 2018-03-12 | 5,512,791 | 254.05 | 254.72 | 251.70 | 251.96 | 00:00:00 | 2018-03-13 | 6,100,856 | 253.10 | 253.97 | 249.65 | 250.22 | 00:00:00 | 2018-03-14 | 6,222,815 | 251.41 | 251.62 | 246.92 | 247.88 | 00:00:00 | 2018-03-15 | 5,069,571 | 248.84 | 250.80 | 247.80 | 249.00 | 00:00:00 | 2018-03-16 | 3,430,063 | 248.57 | 250.13 | 248.34 | 249.10 | 00:00:00 | 2018-03-19 | 5,739,545 | 248.30 | 248.38 | 244.32 | 245.91 | 00:00:00 | 2018-03-20 | 3,258,381 | 246.49 | 247.85 | 246.32 | 247.10 | 00:00:00 | 2018-03-21 | 4,341,360 | 247.14 | 249.65 | 246.32 | 246.62 | 00:00:00 | 2018-03-22 | 7,449,708 | 244.09 | 245.03 | 239.17 | 239.36 | 00:00:00 | 2018-03-23 | 7,598,675 | 239.98 | 240.90 | 234.85 | 235.13 | 00:00:00 | 2018-03-26 | 6,589,730 | 239.03 | 242.15 | 237.20 | 241.82 | 00:00:00 | 2018-03-27 | 6,513,123 | 243.05 | 244.26 | 236.85 | 238.29 | 00:00:00 | 2018-03-28 | 7,983,666 | 239.04 | 240.72 | 237.05 | 238.28 | 00:00:00 | 2018-03-29 | 6,640,169 | 239.57 | 242.94 | 239.06 | 241.40 | 00:00:00 | 2018-04-02 | 9,217,354 | 240.33 | 241.03 | 233.20 | 236.15 | 00:00:00 | 2018-04-03 | 9,874,504 | 237.38 | 240.25 | 236.40 | 240.15 | 00:00:00 | 2018-04-04 | 6,437,533 | 235.05 | 242.90 | 234.94 | 242.46 | 00:00:00 | 2018-04-05 | 4,786,358 | 243.80 | 246.09 | 243.38 | 244.91 | 00:00:00 | 2018-04-06 | 6,985,503 | 242.30 | 244.25 | 237.24 | 239.13 | 00:00:00 | 2018-04-09 | 5,052,024 | 241.16 | 243.64 | 239.43 | 239.73 | 00:00:00 | 2018-04-10 | 5,983,591 | 243.35 | 245.00 | 242.20 | 244.01 | 00:00:00 | 2018-04-11 | 4,733,059 | 242.13 | 243.58 | 241.39 | 241.88 | 00:00:00 | 2018-04-12 | 4,742,447 | 243.66 | 245.82 | 243.44 | 244.81 | 00:00:00 | 2018-04-13 | 5,222,490 | 246.42 | 246.46 | 242.33 | 243.58 | 00:00:00 | 2018-04-16 | 4,018,436 | 245.12 | 246.67 | 244.72 | 245.62 | 00:00:00 | 2018-04-17 | 3,821,946 | 248.15 | 248.48 | 247.27 | 247.80 | 00:00:00 | 2018-04-18 | 3,645,579 | 247.88 | 248.22 | 247.08 | 247.38 | 00:00:00 | 2018-04-19 | 3,721,807 | 246.92 | 247.58 | 245.49 | 246.57 | 00:00:00 | 2018-04-20 | 3,396,521 | 246.37 | 246.66 | 243.59 | 244.48 | 00:00:00 | 2018-04-23 | 2,490,952 | 245.06 | 245.18 | 243.14 | 244.35 | 00:00:00 | 2018-04-24 | 7,088,925 | 245.39 | 245.56 | 238.12 | 240.09 | 00:00:00 | 2018-04-25 | 5,264,352 | 240.29 | 241.33 | 238.09 | 240.70 | 00:00:00 | 2018-04-26 | 3,845,767 | 241.43 | 243.88 | 241.12 | 243.12 | 00:00:00 | 2018-04-27 | 3,209,793 | 242.97 | 243.44 | 241.77 | 242.95 | 00:00:00 | 2018-04-30 | 3,475,655 | 244.10 | 244.84 | 241.51 | 241.54 | 00:00:00 | 2018-05-01 | 4,396,633 | 240.69 | 240.89 | 237.91 | 240.76 | 00:00:00 | 2018-05-02 | 2,729,445 | 240.61 | 241.70 | 238.72 | 239.11 | 00:00:00 | 2018-05-03 | 6,177,495 | 237.92 | 239.83 | 235.12 | 239.10 | 00:00:00 | 2018-05-04 | 3,600,909 | 238.11 | 243.22 | 237.68 | 242.52 | 00:00:00 | 2018-05-07 | 2,983,796 | 243.50 | 244.67 | 242.49 | 243.42 | 00:00:00 | 2018-05-08 | 2,927,215 | 243.17 | 243.98 | 241.84 | 243.42 | 00:00:00 | 2018-05-09 | 3,670,539 | 244.23 | 245.85 | 243.21 | 245.40 | 00:00:00 | 2018-05-10 | 3,877,780 | 246.00 | 248.11 | 245.97 | 247.46 | 00:00:00 | 2018-05-11 | 3,293,455 | 247.70 | 248.94 | 247.38 | 248.54 | 00:00:00 | 2018-05-14 | 4,286,309 | 249.41 | 250.20 | 248.85 | 249.27 | 00:00:00 | 2018-05-15 | 4,755,865 | 248.07 | 248.18 | 246.49 | 247.31 | 00:00:00 | 2018-05-16 | 2,034,402 | 247.18 | 248.28 | 246.97 | 247.97 | 00:00:00 | 2018-05-17 | 2,058,226 | 247.80 | 248.89 | 246.88 | 247.74 | 00:00:00 | 2018-05-18 | 2,408,831 | 246.97 | 247.53 | 246.42 | 247.00 | 00:00:00 | 2018-05-21 | 4,058,612 | 249.22 | 250.67 | 249.21 | 249.94 | 00:00:00 | 2018-05-22 | 2,329,251 | 250.37 | 250.43 | 247.92 | 248.18 | 00:00:00 | 2018-05-23 | 3,489,376 | 246.83 | 248.70 | 246.47 | 248.63 | 00:00:00 | 2018-05-24 | 3,448,098 | 248.13 | 248.43 | 245.85 | 247.91 | 00:00:00 | 2018-05-25 | 4,206,996 | 247.41 | 248.10 | 246.71 | 247.37 | 00:00:00 | 2018-05-29 | 6,439,614 | 245.38 | 246.21 | 242.31 | 243.45 | 00:00:00 | 2018-05-30 | 4,164,226 | 245.17 | 247.16 | 244.58 | 246.70 | 00:00:00 | 2018-05-31 | 2,947,473 | 246.00 | 246.02 | 243.89 | 244.42 | 00:00:00 | 2018-06-01 | 3,565,273 | 246.14 | 246.83 | 245.65 | 246.36 | 00:00:00 | 2018-06-04 | 3,062,549 | 247.72 | 248.67 | 247.54 | 248.20 | 00:00:00 | 2018-06-05 | 2,816,404 | 248.16 | 248.48 | 247.16 | 248.15 | 00:00:00 | 2018-06-06 | 4,098,149 | 249.24 | 251.53 | 248.55 | 251.52 | 00:00:00 | 2018-06-07 | 4,286,770 | 252.22 | 253.37 | 251.74 | 252.53 | 00:00:00 | 2018-06-08 | 4,450,986 | 251.96 | 253.41 | 251.77 | 253.27 | 00:00:00 | 2018-06-11 | 4,199,481 | 253.62 | 254.16 | 253.02 | 253.39 | 00:00:00 | 2018-06-12 | 6,524,471 | 253.74 | 253.77 | 252.56 | 253.30 | 00:00:00 | 2018-06-13 | 3,805,987 | 253.42 | 253.75 | 252.03 | 252.18 | 00:00:00 | 2018-06-14 | 4,990,941 | 253.16 | 253.52 | 251.54 | 251.99 | 00:00:00 | 2018-06-15 | 6,340,334 | 250.27 | 251.20 | 248.77 | 250.74 | 00:00:00 | 2018-06-18 | 2,374,565 | 248.80 | 249.44 | 248.14 | 249.26 | 00:00:00 | 2018-06-19 | 5,511,050 | 246.60 | 247.23 | 245.53 | 246.88 | 00:00:00 | 2018-06-20 | 4,711,680 | 247.96 | 247.98 | 246.12 | 246.46 | 00:00:00 | 2018-06-21 | 4,676,606 | 245.83 | 245.94 | 243.93 | 244.50 | 00:00:00 | 2018-06-22 | 3,653,100 | 245.92 | 246.51 | 245.44 | 245.69 | 00:00:00 | 2018-06-25 | 9,535,988 | 244.18 | 244.40 | 240.70 | 242.31 | 00:00:00 | 2018-06-26 | 3,833,729 | 242.92 | 243.69 | 242.27 | 242.67 | 00:00:00 | 2018-06-27 | 6,146,900 | 243.27 | 245.58 | 241.01 | 241.12 | 00:00:00 | 2018-06-28 | 5,523,974 | 240.47 | 242.96 | 239.83 | 242.08 | 00:00:00 | 2018-06-29 | 3,954,092 | 243.48 | 244.96 | 242.59 | 242.73 | 00:00:00 | 2018-07-02 | 5,700,302 | 240.92 | 243.04 | 240.62 | 242.73 | 00:00:00 | 2018-07-03 | 3,143,826 | 244.06 | 244.30 | 241.35 | 241.66 | 00:00:00 | 2018-07-05 | 3,289,777 | 243.13 | 243.67 | 241.69 | 243.55 | 00:00:00 | 2018-07-06 | 3,546,395 | 243.31 | 245.20 | 242.81 | 244.60 | 00:00:00 | 2018-07-09 | 3,658,184 | 245.78 | 248.00 | 245.76 | 247.81 | 00:00:00 | 2018-07-10 | 3,474,718 | 248.52 | 249.48 | 248.45 | 249.23 | 00:00:00 | 2018-07-11 | 4,409,825 | 247.34 | 248.16 | 246.64 | 247.08 | 00:00:00 | 2018-07-12 | 3,175,377 | 249.07 | 249.44 | 248.17 | 249.30 | 00:00:00 | 2018-07-13 | 3,018,231 | 249.24 | 250.46 | 248.93 | 250.20 | 00:00:00 | 2018-07-16 | 1,881,422 | 250.39 | 250.75 | 249.83 | 250.67 | 00:00:00 | 2018-07-17 | 2,960,092 | 250.55 | 251.57 | 249.90 | 251.28 | 00:00:00 | 2018-07-18 | 2,119,574 | 251.39 | 252.17 | 251.02 | 252.03 | 00:00:00 | 2018-07-19 | 2,537,412 | 251.22 | 251.62 | 250.61 | 250.79 | 00:00:00 | 2018-07-20 | 2,687,910 | 249.82 | 251.04 | 249.68 | 250.44 | 00:00:00 | 2018-07-23 | 1,792,009 | 250.21 | 250.60 | 249.62 | 250.26 | 00:00:00 | 2018-07-24 | 5,485,281 | 251.26 | 252.66 | 251.06 | 252.21 | 00:00:00 | 2018-07-25 | 4,696,827 | 251.57 | 254.16 | 250.93 | 254.02 | 00:00:00 | 2018-07-26 | 4,174,986 | 254.52 | 255.68 | 254.45 | 255.12 | 00:00:00 | 2018-07-27 | 5,853,325 | 255.11 | 255.60 | 253.48 | 254.26 | 00:00:00 | 2018-07-30 | 4,484,389 | 254.53 | 254.79 | 252.67 | 252.87 | 00:00:00 | 2018-07-31 | 3,743,090 | 253.69 | 254.68 | 253.60 | 254.17 | 00:00:00 | 2018-08-01 | 3,159,023 | 253.90 | 254.64 | 252.56 | 253.11 | 00:00:00 | 2018-08-02 | 4,130,269 | 251.45 | 253.41 | 251.03 | 253.10 | 00:00:00 | 2018-08-03 | 605,603 | 253.04 | 253.99 | 253.04 | 253.61 | 00:00:00 | 2018-08-06 | 2,305,424 | 254.22 | 255.24 | 253.63 | 254.85 | 00:00:00 | 2018-08-07 | 2,392,237 | 255.98 | 256.76 | 255.65 | 256.12 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|