|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 1,779,200 | 98.10 | 98.10 | 97.21 | 97.80 | 00:00:00 | 2001-12-04 | 2,617,500 | 98.30 | 99.45 | 97.58 | 99.45 | 00:00:00 | 2001-12-05 | 2,938,700 | 99.73 | 101.70 | 99.60 | 101.20 | 00:00:00 | 2001-12-06 | 3,566,000 | 101.22 | 101.95 | 101.00 | 101.30 | 00:00:00 | 2001-12-07 | 3,954,900 | 100.82 | 101.24 | 100.17 | 100.90 | 00:00:00 | 2001-12-10 | 2,329,700 | 100.35 | 101.00 | 99.35 | 99.40 | 00:00:00 | 2001-12-11 | 3,352,000 | 99.79 | 100.49 | 98.80 | 99.05 | 00:00:00 | 2001-12-12 | 3,120,800 | 99.40 | 99.65 | 98.11 | 99.23 | 00:00:00 | 2001-12-13 | 2,976,500 | 98.30 | 98.79 | 97.52 | 97.60 | 00:00:00 | 2001-12-14 | 3,638,200 | 97.81 | 98.79 | 97.60 | 98.60 | 00:00:00 | 2001-12-17 | 2,430,900 | 98.35 | 99.60 | 98.34 | 99.30 | 00:00:00 | 2001-12-18 | 1,557,500 | 99.86 | 100.40 | 99.61 | 100.40 | 00:00:00 | 2001-12-19 | 2,250,900 | 99.60 | 101.17 | 99.36 | 101.16 | 00:00:00 | 2001-12-20 | 2,260,600 | 100.80 | 101.07 | 100.10 | 100.21 | 00:00:00 | 2001-12-21 | 2,951,100 | 100.55 | 100.77 | 100.01 | 100.50 | 00:00:00 | 2001-12-24 | 372,500 | 100.52 | 100.78 | 100.40 | 100.49 | 00:00:00 | 2001-12-26 | 1,462,000 | 100.49 | 101.80 | 100.46 | 101.13 | 00:00:00 | 2001-12-27 | 1,850,300 | 101.12 | 101.55 | 100.89 | 101.49 | 00:00:00 | 2001-12-28 | 1,401,100 | 101.70 | 101.94 | 101.13 | 101.16 | 00:00:00 | 2001-12-31 | 1,706,300 | 101.34 | 101.47 | 99.66 | 99.80 | 00:00:00 | 2002-01-02 | 2,843,500 | 100.48 | 100.90 | 99.40 | 100.85 | 00:00:00 | 2002-01-03 | 1,465,800 | 100.80 | 101.99 | 100.63 | 101.95 | 00:00:00 | 2002-01-04 | 2,288,900 | 102.36 | 102.95 | 102.02 | 102.82 | 00:00:00 | 2002-01-07 | 2,485,200 | 102.87 | 103.14 | 101.89 | 102.14 | 00:00:00 | 2002-01-08 | 5,034,200 | 101.80 | 102.25 | 101.30 | 101.74 | 00:00:00 | 2002-01-09 | 3,587,500 | 101.95 | 102.99 | 100.72 | 100.86 | 00:00:00 | 2002-01-10 | 2,766,300 | 100.95 | 101.16 | 100.40 | 100.90 | 00:00:00 | 2002-01-11 | 2,473,600 | 100.92 | 101.10 | 99.85 | 100.07 | 00:00:00 | 2002-01-14 | 3,472,000 | 99.74 | 99.86 | 98.91 | 99.15 | 00:00:00 | 2002-01-15 | 2,979,800 | 99.35 | 99.98 | 98.72 | 99.50 | 00:00:00 | 2002-01-16 | 5,160,600 | 98.60 | 99.00 | 97.05 | 97.14 | 00:00:00 | 2002-01-17 | 3,493,700 | 97.84 | 98.75 | 97.52 | 98.23 | 00:00:00 | 2002-01-18 | 3,446,800 | 97.48 | 98.38 | 97.00 | 97.90 | 00:00:00 | 2002-01-22 | 1,951,100 | 98.34 | 98.55 | 97.00 | 97.28 | 00:00:00 | 2002-01-23 | 3,672,900 | 97.45 | 97.83 | 96.88 | 97.40 | 00:00:00 | 2002-01-24 | 3,954,400 | 97.94 | 98.66 | 97.76 | 98.08 | 00:00:00 | 2002-01-25 | 3,244,800 | 97.66 | 99.06 | 97.57 | 98.48 | 00:00:00 | 2002-01-28 | 1,713,400 | 98.86 | 99.04 | 98.01 | 98.88 | 00:00:00 | 2002-01-29 | 4,651,500 | 98.95 | 99.21 | 96.10 | 96.19 | 00:00:00 | 2002-01-30 | 6,106,800 | 96.50 | 97.88 | 95.30 | 97.84 | 00:00:00 | 2002-01-31 | 3,945,600 | 98.05 | 99.31 | 97.79 | 99.24 | 00:00:00 | 2002-02-01 | 3,651,500 | 99.11 | 99.56 | 98.64 | 99.28 | 00:00:00 | 2002-02-04 | 6,935,100 | 99.10 | 99.10 | 96.78 | 97.00 | 00:00:00 | 2002-02-05 | 5,755,800 | 96.55 | 97.84 | 96.10 | 96.80 | 00:00:00 | 2002-02-06 | 4,384,700 | 97.03 | 97.48 | 96.15 | 96.63 | 00:00:00 | 2002-02-07 | 2,955,200 | 96.73 | 97.60 | 96.15 | 96.17 | 00:00:00 | 2002-02-08 | 4,380,000 | 96.60 | 97.72 | 95.85 | 97.62 | 00:00:00 | 2002-02-11 | 2,169,100 | 97.60 | 99.11 | 97.34 | 98.85 | 00:00:00 | 2002-02-12 | 1,341,100 | 98.46 | 99.24 | 98.20 | 98.79 | 00:00:00 | 2002-02-13 | 3,350,100 | 99.16 | 100.19 | 98.99 | 100.05 | 00:00:00 | 2002-02-14 | 6,434,900 | 100.40 | 100.79 | 99.75 | 100.30 | 00:00:00 | 2002-02-15 | 3,838,800 | 100.10 | 100.18 | 99.03 | 99.15 | 00:00:00 | 2002-02-19 | 3,716,300 | 98.60 | 98.90 | 97.37 | 97.52 | 00:00:00 | 2002-02-20 | 7,177,100 | 97.97 | 99.92 | 97.40 | 99.82 | 00:00:00 | 2002-02-21 | 10,841,000 | 99.37 | 100.46 | 98.35 | 98.38 | 00:00:00 | 2002-02-22 | 8,244,600 | 98.50 | 100.25 | 98.04 | 99.98 | 00:00:00 | 2002-02-25 | 8,931,500 | 100.06 | 101.94 | 99.98 | 101.61 | 00:00:00 | 2002-02-26 | 12,740,300 | 101.75 | 102.10 | 100.35 | 101.12 | 00:00:00 | 2002-02-27 | 7,881,200 | 101.90 | 102.70 | 100.65 | 101.65 | 00:00:00 | 2002-02-28 | 5,257,900 | 101.85 | 102.61 | 101.10 | 101.10 | 00:00:00 | 2002-03-01 | 8,306,600 | 101.79 | 104.00 | 101.24 | 103.84 | 00:00:00 | 2002-03-04 | 8,199,400 | 104.20 | 106.25 | 104.08 | 105.92 | 00:00:00 | 2002-03-05 | 10,708,700 | 105.35 | 106.20 | 104.34 | 104.78 | 00:00:00 | 2002-03-06 | 7,636,800 | 104.64 | 106.30 | 104.60 | 105.93 | 00:00:00 | 2002-03-07 | 7,721,200 | 106.49 | 106.50 | 104.85 | 105.62 | 00:00:00 | 2002-03-08 | 6,329,100 | 106.49 | 106.89 | 105.50 | 105.99 | 00:00:00 | 2002-03-11 | 4,433,500 | 105.75 | 106.72 | 105.33 | 106.11 | 00:00:00 | 2002-03-12 | 7,747,000 | 105.28 | 106.65 | 105.13 | 106.63 | 00:00:00 | 2002-03-13 | 9,755,000 | 105.97 | 106.18 | 104.90 | 105.32 | 00:00:00 | 2002-03-14 | 5,410,700 | 105.33 | 105.79 | 104.96 | 105.38 | 00:00:00 | 2002-03-15 | 9,864,800 | 105.50 | 106.18 | 105.17 | 106.15 | 00:00:00 | 2002-03-18 | 4,856,100 | 106.35 | 106.78 | 105.27 | 105.65 | 00:00:00 | 2002-03-19 | 9,935,600 | 106.40 | 106.85 | 106.00 | 106.69 | 00:00:00 | 2002-03-20 | 5,363,300 | 105.93 | 105.93 | 104.93 | 104.94 | 00:00:00 | 2002-03-21 | 10,270,300 | 105.00 | 106.06 | 103.61 | 104.57 | 00:00:00 | 2002-03-22 | 4,597,900 | 104.76 | 105.04 | 103.96 | 104.23 | 00:00:00 | 2002-03-25 | 5,864,700 | 104.19 | 104.59 | 102.84 | 103.00 | 00:00:00 | 2002-03-26 | 4,583,800 | 102.86 | 104.42 | 102.80 | 103.77 | 00:00:00 | 2002-03-27 | 5,929,100 | 103.55 | 104.65 | 103.40 | 104.30 | 00:00:00 | 2002-03-28 | 4,062,300 | 104.60 | 105.12 | 103.70 | 103.71 | 00:00:00 | 2002-04-01 | 6,331,300 | 103.36 | 103.90 | 102.67 | 103.36 | 00:00:00 | 2002-04-02 | 3,131,400 | 102.98 | 103.35 | 102.68 | 103.16 | 00:00:00 | 2002-04-03 | 7,807,100 | 103.56 | 103.56 | 101.45 | 102.34 | 00:00:00 | 2002-04-04 | 9,099,300 | 101.95 | 102.78 | 101.63 | 102.23 | 00:00:00 | 2002-04-05 | 7,602,400 | 103.02 | 103.48 | 102.24 | 102.94 | 00:00:00 | 2002-04-08 | 4,378,600 | 101.30 | 102.76 | 101.10 | 102.70 | 00:00:00 | 2002-04-09 | 7,859,700 | 103.17 | 103.22 | 102.06 | 102.27 | 00:00:00 | 2002-04-10 | 7,545,100 | 102.42 | 104.13 | 102.36 | 103.90 | 00:00:00 | 2002-04-11 | 4,403,800 | 103.43 | 103.82 | 101.62 | 101.75 | 00:00:00 | 2002-04-12 | 5,885,900 | 102.40 | 102.55 | 101.51 | 101.99 | 00:00:00 | 2002-04-15 | 5,137,300 | 102.22 | 102.44 | 100.75 | 101.02 | 00:00:00 | 2002-04-16 | 2,597,200 | 102.27 | 103.23 | 102.01 | 103.14 | 00:00:00 | 2002-04-17 | 2,513,800 | 103.42 | 103.42 | 102.00 | 102.41 | 00:00:00 | 2002-04-18 | 5,819,200 | 102.40 | 102.75 | 100.62 | 101.98 | 00:00:00 | 2002-04-19 | 2,323,900 | 102.85 | 102.91 | 102.20 | 102.60 | 00:00:00 | 2002-04-22 | 3,830,300 | 102.20 | 102.46 | 101.11 | 101.38 | 00:00:00 | 2002-04-23 | 4,236,100 | 101.55 | 101.89 | 100.72 | 101.12 | 00:00:00 | 2002-04-24 | 2,849,700 | 101.12 | 101.74 | 100.25 | 100.25 | 00:00:00 | 2002-04-25 | 4,995,700 | 100.00 | 100.60 | 99.30 | 100.50 | 00:00:00 | 2002-04-26 | 4,240,300 | 100.90 | 103.00 | 98.75 | 98.84 | 00:00:00 | 2002-04-29 | 4,587,300 | 99.35 | 99.50 | 98.13 | 98.20 | 00:00:00 | 2002-04-30 | 3,800,000 | 98.67 | 100.20 | 98.27 | 99.49 | 00:00:00 | 2002-05-01 | 8,628,400 | 99.64 | 101.06 | 98.35 | 100.94 | 00:00:00 | 2002-05-02 | 2,519,700 | 100.69 | 101.35 | 100.41 | 101.06 | 00:00:00 | 2002-05-03 | 4,595,200 | 100.73 | 100.89 | 99.45 | 99.96 | 00:00:00 | 2002-05-06 | 4,666,600 | 99.96 | 100.34 | 97.96 | 98.10 | 00:00:00 | 2002-05-07 | 5,486,400 | 98.84 | 99.39 | 98.08 | 98.20 | 00:00:00 | 2002-05-08 | 4,824,500 | 99.89 | 101.68 | 99.81 | 101.28 | 00:00:00 | 2002-05-09 | 3,601,000 | 101.06 | 101.58 | 100.25 | 100.50 | 00:00:00 | 2002-05-10 | 4,668,600 | 100.72 | 100.79 | 99.28 | 99.49 | 00:00:00 | 2002-05-13 | 4,081,200 | 99.92 | 101.25 | 99.33 | 101.24 | 00:00:00 | 2002-05-14 | 4,455,500 | 102.75 | 103.20 | 102.15 | 103.10 | 00:00:00 | 2002-05-15 | 3,680,200 | 102.66 | 103.73 | 102.39 | 102.93 | 00:00:00 | 2002-05-16 | 2,364,100 | 102.64 | 103.41 | 101.95 | 103.18 | 00:00:00 | 2002-05-17 | 2,310,500 | 103.22 | 103.64 | 102.64 | 103.43 | 00:00:00 | 2002-05-20 | 2,868,700 | 103.08 | 103.18 | 102.17 | 102.49 | 00:00:00 | 2002-05-21 | 2,206,600 | 102.80 | 102.95 | 100.92 | 101.38 | 00:00:00 | 2002-05-22 | 2,705,500 | 101.01 | 101.75 | 100.72 | 101.59 | 00:00:00 | 2002-05-23 | 2,511,400 | 102.00 | 102.43 | 101.00 | 102.26 | 00:00:00 | 2002-05-24 | 1,944,000 | 102.00 | 102.40 | 100.92 | 101.02 | 00:00:00 | 2002-05-28 | 2,558,300 | 101.34 | 101.35 | 99.76 | 100.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|