|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 2,334,000 | 110.45 | 111.12 | 110.15 | 110.91 | 00:00:00 | 2001-06-08 | 1,405,600 | 110.80 | 110.80 | 109.35 | 109.75 | 00:00:00 | 2001-06-11 | 2,264,700 | 109.55 | 109.85 | 108.80 | 109.35 | 00:00:00 | 2001-06-12 | 2,369,500 | 108.69 | 110.00 | 107.95 | 109.53 | 00:00:00 | 2001-06-13 | 2,241,600 | 109.75 | 110.25 | 108.76 | 108.81 | 00:00:00 | 2001-06-14 | 3,475,600 | 108.35 | 108.35 | 106.53 | 106.60 | 00:00:00 | 2001-06-15 | 4,091,800 | 106.40 | 107.29 | 105.65 | 106.70 | 00:00:00 | 2001-06-18 | 2,400,000 | 106.40 | 107.20 | 106.20 | 107.00 | 00:00:00 | 2001-06-19 | 4,168,800 | 107.25 | 107.56 | 105.65 | 106.18 | 00:00:00 | 2001-06-20 | 3,386,000 | 105.95 | 107.14 | 105.67 | 106.73 | 00:00:00 | 2001-06-21 | 3,673,100 | 106.35 | 107.75 | 106.00 | 107.14 | 00:00:00 | 2001-06-22 | 1,695,900 | 106.95 | 106.95 | 105.80 | 106.24 | 00:00:00 | 2001-06-25 | 2,237,400 | 106.57 | 106.60 | 104.77 | 105.06 | 00:00:00 | 2001-06-26 | 2,550,400 | 104.60 | 105.50 | 104.01 | 104.62 | 00:00:00 | 2001-06-27 | 1,937,200 | 104.88 | 105.40 | 104.06 | 104.50 | 00:00:00 | 2001-06-28 | 2,888,600 | 105.07 | 106.83 | 105.00 | 105.69 | 00:00:00 | 2001-06-29 | 1,571,400 | 105.85 | 106.20 | 105.16 | 105.24 | 00:00:00 | 2001-07-02 | 1,604,000 | 104.78 | 106.58 | 104.55 | 106.21 | 00:00:00 | 2001-07-03 | 642,500 | 105.95 | 106.05 | 105.35 | 106.05 | 00:00:00 | 2001-07-05 | 1,072,000 | 105.25 | 105.74 | 104.65 | 104.65 | 00:00:00 | 2001-07-06 | 2,707,600 | 104.63 | 104.63 | 102.32 | 102.56 | 00:00:00 | 2001-07-09 | 2,770,800 | 102.95 | 103.39 | 102.32 | 102.85 | 00:00:00 | 2001-07-10 | 2,083,100 | 103.40 | 103.50 | 101.70 | 101.77 | 00:00:00 | 2001-07-11 | 3,559,600 | 102.03 | 102.93 | 101.34 | 102.55 | 00:00:00 | 2001-07-12 | 3,186,600 | 103.45 | 105.30 | 103.21 | 105.15 | 00:00:00 | 2001-07-13 | 1,200,700 | 104.75 | 105.70 | 104.40 | 105.68 | 00:00:00 | 2001-07-16 | 912,400 | 105.46 | 105.84 | 104.57 | 105.05 | 00:00:00 | 2001-07-17 | 1,513,100 | 104.60 | 106.49 | 104.45 | 106.15 | 00:00:00 | 2001-07-18 | 2,256,500 | 105.35 | 106.08 | 104.90 | 105.60 | 00:00:00 | 2001-07-19 | 1,638,000 | 106.78 | 107.00 | 105.40 | 106.40 | 00:00:00 | 2001-07-20 | 1,203,300 | 105.55 | 106.07 | 105.35 | 105.80 | 00:00:00 | 2001-07-23 | 1,805,900 | 106.22 | 106.33 | 103.75 | 103.90 | 00:00:00 | 2001-07-24 | 2,675,700 | 103.80 | 104.17 | 102.00 | 102.65 | 00:00:00 | 2001-07-25 | 2,227,400 | 102.70 | 104.24 | 102.57 | 103.95 | 00:00:00 | 2001-07-26 | 2,436,500 | 103.70 | 104.74 | 102.85 | 104.64 | 00:00:00 | 2001-07-27 | 1,409,500 | 104.55 | 104.70 | 103.81 | 104.35 | 00:00:00 | 2001-07-30 | 824,500 | 104.65 | 104.65 | 103.63 | 104.07 | 00:00:00 | 2001-07-31 | 2,736,600 | 104.25 | 106.05 | 104.16 | 105.03 | 00:00:00 | 2001-08-01 | 2,099,400 | 105.78 | 106.06 | 104.87 | 105.29 | 00:00:00 | 2001-08-02 | 1,675,000 | 106.25 | 106.25 | 105.23 | 105.60 | 00:00:00 | 2001-08-03 | 1,950,900 | 105.70 | 105.70 | 104.36 | 105.38 | 00:00:00 | 2001-08-06 | 1,552,700 | 105.00 | 105.08 | 103.85 | 103.94 | 00:00:00 | 2001-08-07 | 2,502,500 | 104.10 | 104.88 | 103.73 | 104.56 | 00:00:00 | 2001-08-08 | 4,010,000 | 104.19 | 104.93 | 102.70 | 102.96 | 00:00:00 | 2001-08-09 | 5,422,800 | 102.99 | 103.25 | 102.13 | 103.15 | 00:00:00 | 2001-08-10 | 4,504,000 | 102.93 | 104.46 | 102.02 | 104.23 | 00:00:00 | 2001-08-13 | 2,801,800 | 104.20 | 104.55 | 103.75 | 104.19 | 00:00:00 | 2001-08-14 | 1,329,100 | 104.50 | 104.97 | 103.97 | 104.31 | 00:00:00 | 2001-08-15 | 2,354,500 | 104.31 | 104.84 | 103.52 | 103.57 | 00:00:00 | 2001-08-16 | 3,778,100 | 103.32 | 104.25 | 102.89 | 104.25 | 00:00:00 | 2001-08-17 | 3,423,400 | 103.15 | 103.62 | 101.88 | 102.50 | 00:00:00 | 2001-08-20 | 2,005,200 | 102.40 | 103.60 | 102.15 | 103.58 | 00:00:00 | 2001-08-21 | 3,860,600 | 103.50 | 103.89 | 101.46 | 101.50 | 00:00:00 | 2001-08-22 | 5,700,500 | 102.20 | 103.23 | 101.45 | 102.88 | 00:00:00 | 2001-08-23 | 2,266,300 | 102.65 | 103.04 | 102.23 | 102.45 | 00:00:00 | 2001-08-24 | 2,789,300 | 102.75 | 104.97 | 102.38 | 104.63 | 00:00:00 | 2001-08-27 | 2,574,400 | 104.50 | 104.61 | 103.91 | 103.91 | 00:00:00 | 2001-08-28 | 2,799,200 | 103.99 | 103.99 | 102.25 | 102.32 | 00:00:00 | 2001-08-29 | 3,113,300 | 102.70 | 102.85 | 100.90 | 101.19 | 00:00:00 | 2001-08-30 | 5,706,100 | 100.54 | 101.46 | 98.83 | 99.26 | 00:00:00 | 2001-08-31 | 3,670,700 | 99.40 | 100.67 | 99.07 | 99.88 | 00:00:00 | 2001-09-04 | 8,618,800 | 99.70 | 102.07 | 99.36 | 99.97 | 00:00:00 | 2001-09-05 | 7,027,300 | 100.00 | 100.95 | 99.01 | 100.56 | 00:00:00 | 2001-09-06 | 5,873,600 | 99.80 | 100.20 | 98.33 | 98.35 | 00:00:00 | 2001-09-07 | 10,479,200 | 97.61 | 98.23 | 95.70 | 95.85 | 00:00:00 | 2001-09-10 | 8,726,900 | 95.17 | 96.96 | 95.05 | 96.45 | 00:00:00 | 2001-09-17 | 13,237,400 | 90.50 | 92.30 | 88.95 | 89.10 | 00:00:00 | 2001-09-18 | 6,816,000 | 89.75 | 90.50 | 88.20 | 89.40 | 00:00:00 | 2001-09-19 | 9,969,500 | 89.43 | 89.80 | 84.90 | 87.47 | 00:00:00 | 2001-09-20 | 10,182,100 | 86.50 | 86.90 | 83.50 | 83.65 | 00:00:00 | 2001-09-21 | 12,533,400 | 80.05 | 85.00 | 79.50 | 82.80 | 00:00:00 | 2001-09-24 | 7,953,200 | 85.46 | 86.69 | 84.50 | 86.20 | 00:00:00 | 2001-09-25 | 7,317,500 | 86.25 | 87.20 | 85.05 | 86.90 | 00:00:00 | 2001-09-26 | 3,981,600 | 87.39 | 87.50 | 85.30 | 86.05 | 00:00:00 | 2001-09-27 | 4,621,500 | 86.00 | 86.99 | 84.80 | 86.75 | 00:00:00 | 2001-09-28 | 8,187,100 | 87.25 | 88.74 | 87.05 | 88.35 | 00:00:00 | 2001-10-01 | 5,514,500 | 87.85 | 88.70 | 87.35 | 88.68 | 00:00:00 | 2001-10-02 | 4,845,300 | 88.32 | 89.70 | 88.04 | 89.70 | 00:00:00 | 2001-10-03 | 7,744,300 | 88.75 | 91.65 | 88.65 | 91.20 | 00:00:00 | 2001-10-04 | 8,186,900 | 91.90 | 91.98 | 90.40 | 90.90 | 00:00:00 | 2001-10-05 | 8,074,100 | 90.50 | 91.50 | 89.57 | 91.12 | 00:00:00 | 2001-10-08 | 4,774,300 | 90.20 | 91.62 | 90.05 | 90.70 | 00:00:00 | 2001-10-09 | 2,580,500 | 90.99 | 91.10 | 90.15 | 90.63 | 00:00:00 | 2001-10-10 | 6,862,500 | 90.20 | 92.79 | 90.07 | 92.55 | 00:00:00 | 2001-10-11 | 14,720,200 | 93.10 | 94.55 | 92.95 | 94.20 | 00:00:00 | 2001-10-12 | 6,561,400 | 93.20 | 93.99 | 92.00 | 93.59 | 00:00:00 | 2001-10-15 | 3,774,700 | 93.00 | 93.70 | 92.47 | 93.57 | 00:00:00 | 2001-10-16 | 4,445,000 | 93.90 | 94.30 | 93.03 | 93.95 | 00:00:00 | 2001-10-17 | 14,080,700 | 95.10 | 95.18 | 92.01 | 92.01 | 00:00:00 | 2001-10-18 | 2,821,400 | 92.25 | 92.57 | 91.45 | 91.99 | 00:00:00 | 2001-10-19 | 3,465,800 | 91.65 | 92.35 | 90.85 | 91.90 | 00:00:00 | 2001-10-22 | 3,788,200 | 91.90 | 94.15 | 91.70 | 94.05 | 00:00:00 | 2001-10-23 | 3,764,900 | 94.40 | 94.54 | 92.80 | 93.60 | 00:00:00 | 2001-10-24 | 2,824,200 | 93.65 | 94.00 | 92.85 | 93.45 | 00:00:00 | 2001-10-25 | 3,775,300 | 92.50 | 94.99 | 91.74 | 94.98 | 00:00:00 | 2001-10-26 | 3,639,300 | 94.43 | 96.10 | 94.25 | 95.24 | 00:00:00 | 2001-10-29 | 3,040,800 | 95.05 | 95.51 | 92.05 | 93.06 | 00:00:00 | 2001-10-30 | 4,090,800 | 92.10 | 92.15 | 90.68 | 91.15 | 00:00:00 | 2001-10-31 | 4,741,700 | 91.92 | 92.43 | 90.60 | 90.68 | 00:00:00 | 2001-11-01 | 3,984,800 | 91.15 | 92.99 | 90.15 | 92.50 | 00:00:00 | 2001-11-02 | 2,647,400 | 92.50 | 93.57 | 92.12 | 93.41 | 00:00:00 | 2001-11-05 | 2,273,500 | 94.25 | 94.87 | 94.10 | 94.50 | 00:00:00 | 2001-11-06 | 3,113,200 | 94.25 | 96.15 | 93.85 | 96.15 | 00:00:00 | 2001-11-07 | 2,955,300 | 95.38 | 96.60 | 95.26 | 95.75 | 00:00:00 | 2001-11-08 | 3,953,300 | 96.30 | 97.40 | 95.66 | 96.23 | 00:00:00 | 2001-11-09 | 2,739,100 | 95.77 | 96.50 | 95.28 | 96.31 | 00:00:00 | 2001-11-12 | 4,122,500 | 95.20 | 96.12 | 94.00 | 95.53 | 00:00:00 | 2001-11-13 | 4,026,000 | 96.79 | 97.85 | 96.61 | 97.80 | 00:00:00 | 2001-11-14 | 2,772,100 | 98.45 | 98.89 | 97.58 | 98.55 | 00:00:00 | 2001-11-15 | 3,540,500 | 98.30 | 99.25 | 98.21 | 99.14 | 00:00:00 | 2001-11-16 | 3,945,800 | 99.16 | 99.34 | 98.01 | 98.87 | 00:00:00 | 2001-11-19 | 2,794,300 | 99.45 | 100.14 | 98.90 | 100.10 | 00:00:00 | 2001-11-20 | 3,313,500 | 99.70 | 99.99 | 99.05 | 99.13 | 00:00:00 | 2001-11-21 | 3,219,200 | 99.10 | 99.10 | 98.12 | 98.40 | 00:00:00 | 2001-11-23 | 873,900 | 98.55 | 99.95 | 98.45 | 99.90 | 00:00:00 | 2001-11-26 | 2,250,800 | 99.95 | 100.15 | 99.10 | 99.80 | 00:00:00 | 2001-11-27 | 5,033,100 | 99.50 | 100.14 | 98.41 | 98.92 | 00:00:00 | 2001-11-28 | 3,206,200 | 98.42 | 98.49 | 97.16 | 97.30 | 00:00:00 | 2001-11-29 | 2,597,100 | 97.55 | 98.81 | 97.06 | 98.80 | 00:00:00 | 2001-11-30 | 3,416,100 | 98.42 | 99.15 | 98.10 | 98.59 | 00:00:00 | 2001-12-03 | 1,779,200 | 98.10 | 98.10 | 97.21 | 97.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|