|
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 2024-04-19 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-07 | 2,392,237 | 255.98 | 256.76 | 255.65 | 256.12 | 00:00:00 | 2018-08-08 | 1,876,714 | 255.97 | 256.12 | 255.38 | 255.62 | 00:00:00 | 2018-08-09 | 1,677,288 | 255.76 | 256.23 | 255.00 | 255.16 | 00:00:00 | 2018-08-10 | 4,797,172 | 253.68 | 253.90 | 252.40 | 253.30 | 00:00:00 | 2018-08-13 | 3,691,567 | 253.57 | 253.96 | 251.70 | 252.04 | 00:00:00 | 2018-08-14 | 2,815,934 | 252.76 | 253.55 | 252.23 | 253.21 | 00:00:00 | 2018-08-15 | 5,803,966 | 251.84 | 252.20 | 249.86 | 251.76 | 00:00:00 | 2018-08-16 | 7,919,176 | 254.37 | 256.41 | 254.28 | 255.94 | 00:00:00 | 2018-08-17 | 3,902,541 | 255.23 | 257.12 | 255.03 | 256.51 | 00:00:00 | 2018-08-20 | 2,929,193 | 257.11 | 257.72 | 256.97 | 257.43 | 00:00:00 | 2018-08-21 | 1,131,003 | 257.93 | 258.43 | 257.76 | 258.36 | 00:00:00 | 2018-08-22 | 3,850,556 | 258.00 | 258.20 | 257.05 | 257.18 | 00:00:00 | 2018-08-23 | 2,812,271 | 256.80 | 257.56 | 255.98 | 256.49 | 00:00:00 | 2018-08-24 | 3,631,718 | 257.24 | 258.18 | 256.99 | 257.85 | 00:00:00 | 2018-08-27 | 4,111,589 | 259.25 | 260.65 | 259.25 | 260.58 | 00:00:00 | 2018-08-28 | 2,713,570 | 261.30 | 261.32 | 260.35 | 260.64 | 00:00:00 | 2018-08-29 | 2,433,856 | 260.80 | 261.77 | 260.44 | 261.33 | 00:00:00 | 2018-08-30 | 3,867,210 | 260.74 | 261.15 | 259.45 | 260.01 | 00:00:00 | 2018-08-31 | 3,081,784 | 259.59 | 260.49 | 258.98 | 259.85 | 00:00:00 | 2018-09-04 | 2,940,680 | 259.22 | 259.92 | 258.21 | 259.73 | 00:00:00 | 2018-09-05 | 3,282,756 | 259.22 | 260.31 | 258.92 | 259.92 | 00:00:00 | 2018-09-06 | 3,878,500 | 260.14 | 261.05 | 259.04 | 260.29 | 00:00:00 | 2018-09-07 | 3,796,404 | 259.33 | 260.34 | 258.46 | 259.54 | 00:00:00 | 2018-09-10 | 2,247,394 | 260.52 | 260.65 | 258.86 | 258.94 | 00:00:00 | 2018-09-11 | 3,072,921 | 258.10 | 260.51 | 257.82 | 260.03 | 00:00:00 | 2018-09-12 | 4,971,555 | 260.15 | 261.77 | 259.58 | 260.25 | 00:00:00 | 2018-09-13 | 2,472,309 | 261.42 | 262.22 | 260.99 | 261.78 | 00:00:00 | 2018-09-14 | 3,077,750 | 262.01 | 262.47 | 261.02 | 261.89 | 00:00:00 | 2018-09-17 | 2,473,548 | 261.72 | 262.19 | 260.64 | 260.98 | 00:00:00 | 2018-09-18 | 2,998,893 | 261.25 | 263.53 | 261.18 | 262.91 | 00:00:00 | 2018-09-19 | 3,999,892 | 263.10 | 264.99 | 263.10 | 264.42 | 00:00:00 | 2018-09-20 | 1,146,068 | 266.00 | 266.86 | 265.99 | 266.49 | 00:00:00 | 2018-09-21 | 3,944,455 | 267.55 | 267.61 | 266.59 | 267.12 | 00:00:00 | 2018-09-24 | 3,778,613 | 266.68 | 266.70 | 265.25 | 265.42 | 00:00:00 | 2018-09-25 | 1,820,367 | 266.03 | 266.12 | 264.53 | 264.73 | 00:00:00 | 2018-09-26 | 3,365,925 | 264.81 | 265.84 | 263.27 | 263.78 | 00:00:00 | 2018-09-27 | 2,440,217 | 264.25 | 265.37 | 263.59 | 264.25 | 00:00:00 | 2018-09-28 | 3,288,848 | 263.56 | 264.94 | 263.50 | 264.40 | 00:00:00 | 2018-10-01 | 5,831,122 | 266.10 | 267.15 | 265.74 | 266.73 | 00:00:00 | 2018-10-02 | 4,553,359 | 266.11 | 268.02 | 266.05 | 267.57 | 00:00:00 | 2018-10-03 | 5,826,823 | 268.77 | 269.28 | 267.67 | 267.95 | 00:00:00 | 2018-10-04 | 1,384,342 | 267.69 | 267.69 | 265.60 | 265.74 | 00:00:00 | 2018-10-05 | 7,477,269 | 266.34 | 266.62 | 262.90 | 264.32 | 00:00:00 | 2018-10-08 | 6,236,412 | 263.25 | 265.21 | 262.09 | 264.83 | 00:00:00 | 2018-10-09 | 4,559,121 | 264.38 | 265.32 | 263.14 | 264.23 | 00:00:00 | 2018-10-10 | 12,292,000 | 264.04 | 264.12 | 255.80 | 256.06 | 00:00:00 | 2018-10-11 | 15,270,254 | 254.73 | 256.73 | 248.86 | 250.27 | 00:00:00 | 2018-10-12 | 8,634,402 | 254.36 | 254.61 | 249.93 | 253.30 | 00:00:00 | 2018-10-15 | 5,500,898 | 252.87 | 254.74 | 252.34 | 252.34 | 00:00:00 | 2018-10-16 | 7,099,844 | 254.62 | 258.11 | 253.98 | 257.92 | 00:00:00 | 2018-10-17 | 6,820,595 | 256.92 | 258.02 | 254.67 | 256.97 | 00:00:00 | 2018-10-18 | 7,474,799 | 256.11 | 256.86 | 252.34 | 252.89 | 00:00:00 | 2018-10-19 | 6,618,342 | 254.23 | 255.98 | 253.34 | 254.32 | 00:00:00 | 2018-10-22 | 2,959,602 | 255.07 | 255.44 | 252.20 | 252.93 | 00:00:00 | 2018-10-23 | 7,360,465 | 249.04 | 252.93 | 247.52 | 251.67 | 00:00:00 | 2018-10-24 | 7,624,261 | 252.40 | 252.89 | 245.18 | 245.64 | 00:00:00 | 2018-10-25 | 5,910,562 | 247.33 | 250.93 | 246.25 | 249.77 | 00:00:00 | 2018-10-26 | 5,882,847 | 247.38 | 249.04 | 244.31 | 246.53 | 00:00:00 | 2018-10-29 | 6,833,307 | 248.72 | 250.24 | 241.05 | 244.47 | 00:00:00 | 2018-10-30 | 6,151,094 | 244.44 | 248.94 | 244.09 | 248.70 | 00:00:00 | 2018-10-31 | 5,374,089 | 250.94 | 253.22 | 250.39 | 251.19 | 00:00:00 | 2018-11-01 | 972,747 | 252.15 | 252.67 | 250.91 | 252.15 | 00:00:00 | 2018-11-02 | 6,413,404 | 255.38 | 255.60 | 250.58 | 252.46 | 00:00:00 | 2018-11-05 | 2,833,680 | 252.84 | 254.93 | 252.50 | 254.48 | 00:00:00 | 2018-11-06 | 2,193,348 | 254.53 | 256.38 | 254.33 | 256.23 | 00:00:00 | 2018-11-07 | 4,462,341 | 258.46 | 261.86 | 257.50 | 261.78 | 00:00:00 | 2018-11-08 | 4,023,379 | 261.53 | 262.97 | 260.97 | 262.10 | 00:00:00 | 2018-11-09 | 4,386,536 | 261.16 | 261.45 | 259.04 | 260.09 | 00:00:00 | 2018-11-12 | 10,153,025 | 259.70 | 259.92 | 253.68 | 254.22 | 00:00:00 | 2018-11-13 | 3,937,868 | 253.83 | 255.37 | 252.23 | 253.06 | 00:00:00 | 2018-11-14 | 5,605,292 | 255.02 | 255.29 | 249.67 | 250.91 | 00:00:00 | 2018-11-15 | 5,528,332 | 250.20 | 254.00 | 248.35 | 253.31 | 00:00:00 | 2018-11-16 | 4,529,479 | 251.79 | 254.96 | 251.34 | 254.05 | 00:00:00 | 2018-11-19 | 4,249,638 | 253.61 | 253.78 | 248.84 | 249.86 | 00:00:00 | 2018-11-20 | 7,341,082 | 246.36 | 246.93 | 243.53 | 244.50 | 00:00:00 | 2018-11-21 | 4,248,680 | 245.84 | 246.63 | 244.58 | 244.65 | 00:00:00 | 2018-11-23 | 1,928,034 | 243.25 | 244.03 | 242.71 | 242.81 | 00:00:00 | 2018-11-26 | 3,435,474 | 244.87 | 246.73 | 244.68 | 246.39 | 00:00:00 | 2018-11-27 | 2,932,026 | 245.18 | 247.53 | 244.14 | 247.50 | 00:00:00 | 2018-11-28 | 5,132,498 | 249.12 | 253.84 | 248.59 | 253.84 | 00:00:00 | 2018-11-29 | 3,470,828 | 253.60 | 254.97 | 252.22 | 253.59 | 00:00:00 | 2018-11-30 | 1,388,969 | 253.10 | 254.04 | 252.83 | 253.91 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|