|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 2,558,300 | 101.34 | 101.35 | 99.76 | 100.14 | 00:00:00 | 2002-05-29 | 2,816,200 | 99.66 | 100.06 | 99.31 | 99.35 | 00:00:00 | 2002-05-30 | 5,263,000 | 98.96 | 99.71 | 98.21 | 99.34 | 00:00:00 | 2002-05-31 | 4,762,200 | 99.85 | 100.66 | 99.20 | 99.25 | 00:00:00 | 2002-06-03 | 5,602,000 | 99.28 | 100.11 | 96.91 | 96.95 | 00:00:00 | 2002-06-04 | 5,598,900 | 96.98 | 97.70 | 96.11 | 97.11 | 00:00:00 | 2002-06-05 | 3,750,000 | 97.28 | 98.30 | 97.10 | 98.23 | 00:00:00 | 2002-06-06 | 4,875,100 | 98.12 | 98.20 | 96.13 | 96.53 | 00:00:00 | 2002-06-07 | 5,917,100 | 95.32 | 96.65 | 94.87 | 96.22 | 00:00:00 | 2002-06-10 | 3,823,400 | 96.25 | 97.39 | 95.74 | 96.69 | 00:00:00 | 2002-06-11 | 4,207,100 | 97.15 | 97.85 | 95.25 | 95.37 | 00:00:00 | 2002-06-12 | 4,807,200 | 95.14 | 96.62 | 94.68 | 96.49 | 00:00:00 | 2002-06-13 | 3,775,900 | 96.06 | 96.56 | 95.10 | 95.38 | 00:00:00 | 2002-06-14 | 7,309,400 | 94.01 | 95.14 | 92.56 | 95.00 | 00:00:00 | 2002-06-17 | 3,785,900 | 95.55 | 97.20 | 95.40 | 97.07 | 00:00:00 | 2002-06-18 | 2,704,200 | 96.75 | 98.00 | 96.58 | 97.90 | 00:00:00 | 2002-06-19 | 6,932,900 | 96.51 | 97.68 | 94.91 | 95.81 | 00:00:00 | 2002-06-20 | 5,505,800 | 95.64 | 96.12 | 94.42 | 94.47 | 00:00:00 | 2002-06-21 | 4,570,700 | 93.77 | 94.41 | 92.15 | 92.82 | 00:00:00 | 2002-06-24 | 6,756,700 | 92.01 | 94.00 | 90.82 | 93.15 | 00:00:00 | 2002-06-25 | 7,920,100 | 93.74 | 94.24 | 91.05 | 91.17 | 00:00:00 | 2002-06-26 | 7,571,300 | 89.36 | 91.99 | 89.05 | 91.23 | 00:00:00 | 2002-06-27 | 6,814,900 | 92.16 | 92.88 | 90.30 | 92.86 | 00:00:00 | 2002-06-28 | 5,059,200 | 92.62 | 93.79 | 92.43 | 92.53 | 00:00:00 | 2002-07-01 | 4,088,300 | 92.67 | 93.37 | 91.00 | 91.06 | 00:00:00 | 2002-07-02 | 8,246,300 | 91.04 | 91.58 | 89.70 | 90.25 | 00:00:00 | 2002-07-03 | 7,801,400 | 89.80 | 90.92 | 89.10 | 90.63 | 00:00:00 | 2002-07-05 | 3,042,400 | 91.60 | 94.17 | 91.49 | 94.17 | 00:00:00 | 2002-07-08 | 4,144,900 | 93.65 | 94.19 | 92.50 | 92.96 | 00:00:00 | 2002-07-09 | 5,230,600 | 92.78 | 93.49 | 90.91 | 91.19 | 00:00:00 | 2002-07-10 | 8,988,300 | 91.55 | 91.60 | 88.00 | 88.30 | 00:00:00 | 2002-07-11 | 10,064,900 | 87.61 | 88.80 | 86.17 | 88.14 | 00:00:00 | 2002-07-12 | 8,371,300 | 88.50 | 88.70 | 86.11 | 86.65 | 00:00:00 | 2002-07-15 | 19,684,400 | 86.41 | 86.97 | 82.50 | 86.79 | 00:00:00 | 2002-07-16 | 11,732,600 | 85.50 | 86.56 | 84.16 | 85.05 | 00:00:00 | 2002-07-17 | 9,671,900 | 86.62 | 87.50 | 84.55 | 85.46 | 00:00:00 | 2002-07-18 | 8,068,300 | 85.56 | 86.45 | 83.85 | 83.85 | 00:00:00 | 2002-07-19 | 16,165,500 | 82.59 | 83.10 | 79.60 | 80.00 | 00:00:00 | 2002-07-22 | 24,645,000 | 79.37 | 81.49 | 77.10 | 78.06 | 00:00:00 | 2002-07-23 | 21,734,000 | 78.33 | 79.21 | 76.76 | 77.17 | 00:00:00 | 2002-07-24 | 24,784,000 | 75.75 | 82.50 | 75.28 | 82.10 | 00:00:00 | 2002-07-25 | 20,978,400 | 81.75 | 83.20 | 79.25 | 81.78 | 00:00:00 | 2002-07-26 | 9,383,300 | 82.55 | 82.95 | 81.16 | 82.85 | 00:00:00 | 2002-07-29 | 14,891,900 | 84.40 | 87.38 | 84.28 | 86.72 | 00:00:00 | 2002-07-30 | 15,083,800 | 86.35 | 87.75 | 85.41 | 87.05 | 00:00:00 | 2002-07-31 | 10,756,000 | 86.63 | 87.39 | 85.39 | 87.15 | 00:00:00 | 2002-08-01 | 12,715,600 | 86.86 | 87.27 | 84.76 | 84.87 | 00:00:00 | 2002-08-02 | 12,992,600 | 84.70 | 85.15 | 82.03 | 83.20 | 00:00:00 | 2002-08-05 | 8,641,400 | 82.90 | 83.25 | 80.30 | 80.47 | 00:00:00 | 2002-08-06 | 12,131,400 | 82.05 | 84.33 | 81.85 | 83.00 | 00:00:00 | 2002-08-07 | 12,801,400 | 84.01 | 84.85 | 82.25 | 84.65 | 00:00:00 | 2002-08-08 | 14,268,400 | 85.08 | 87.35 | 84.34 | 87.25 | 00:00:00 | 2002-08-09 | 12,693,100 | 86.55 | 88.24 | 85.82 | 87.60 | 00:00:00 | 2002-08-12 | 8,905,500 | 86.38 | 87.49 | 85.98 | 86.99 | 00:00:00 | 2002-08-13 | 12,022,300 | 86.53 | 87.69 | 84.72 | 84.95 | 00:00:00 | 2002-08-14 | 15,180,300 | 85.00 | 87.85 | 83.70 | 87.47 | 00:00:00 | 2002-08-15 | 15,213,000 | 88.05 | 88.95 | 87.03 | 88.33 | 00:00:00 | 2002-08-16 | 8,888,600 | 87.62 | 88.56 | 87.12 | 87.73 | 00:00:00 | 2002-08-19 | 9,593,900 | 87.53 | 90.13 | 87.50 | 89.92 | 00:00:00 | 2002-08-20 | 10,107,600 | 89.32 | 89.64 | 88.25 | 89.00 | 00:00:00 | 2002-08-21 | 12,027,700 | 89.45 | 90.00 | 88.01 | 89.95 | 00:00:00 | 2002-08-22 | 9,013,200 | 89.75 | 91.00 | 89.35 | 90.63 | 00:00:00 | 2002-08-23 | 8,041,900 | 89.89 | 91.00 | 88.40 | 88.72 | 00:00:00 | 2002-08-26 | 8,066,100 | 88.99 | 89.72 | 87.60 | 89.33 | 00:00:00 | 2002-08-27 | 9,351,100 | 89.98 | 90.44 | 87.95 | 88.50 | 00:00:00 | 2002-08-28 | 8,161,100 | 87.76 | 87.99 | 86.58 | 87.08 | 00:00:00 | 2002-08-29 | 9,045,200 | 86.20 | 87.64 | 85.06 | 86.75 | 00:00:00 | 2002-08-30 | 9,528,400 | 86.20 | 88.03 | 86.05 | 86.52 | 00:00:00 | 2002-09-03 | 12,002,400 | 85.52 | 85.66 | 83.11 | 83.16 | 00:00:00 | 2002-09-04 | 11,734,700 | 83.59 | 84.79 | 82.95 | 84.14 | 00:00:00 | 2002-09-05 | 13,496,700 | 83.13 | 83.95 | 82.15 | 83.40 | 00:00:00 | 2002-09-06 | 9,178,300 | 84.31 | 85.00 | 83.90 | 84.52 | 00:00:00 | 2002-09-09 | 8,296,800 | 83.88 | 85.83 | 83.30 | 85.18 | 00:00:00 | 2002-09-10 | 8,951,200 | 85.77 | 86.50 | 85.18 | 86.49 | 00:00:00 | 2002-09-11 | 6,677,700 | 87.39 | 87.99 | 85.68 | 85.68 | 00:00:00 | 2002-09-12 | 7,140,200 | 85.32 | 85.42 | 83.74 | 84.14 | 00:00:00 | 2002-09-13 | 9,613,400 | 83.44 | 83.87 | 82.70 | 83.53 | 00:00:00 | 2002-09-16 | 5,978,000 | 83.05 | 84.20 | 82.75 | 84.15 | 00:00:00 | 2002-09-17 | 13,073,100 | 85.02 | 85.29 | 81.99 | 82.16 | 00:00:00 | 2002-09-18 | 11,649,100 | 81.41 | 82.90 | 80.77 | 81.42 | 00:00:00 | 2002-09-19 | 12,834,900 | 80.49 | 81.49 | 79.50 | 79.64 | 00:00:00 | 2002-09-20 | 9,374,000 | 79.88 | 81.25 | 79.20 | 79.67 | 00:00:00 | 2002-09-23 | 9,102,200 | 79.02 | 79.23 | 77.95 | 78.80 | 00:00:00 | 2002-09-24 | 15,202,100 | 77.71 | 78.80 | 76.60 | 77.07 | 00:00:00 | 2002-09-25 | 11,780,000 | 78.05 | 79.09 | 76.65 | 78.66 | 00:00:00 | 2002-09-26 | 11,281,800 | 79.18 | 80.27 | 78.60 | 79.81 | 00:00:00 | 2002-09-27 | 10,727,500 | 79.21 | 79.50 | 76.85 | 76.85 | 00:00:00 | 2002-09-30 | 17,215,400 | 76.05 | 76.96 | 74.60 | 76.00 | 00:00:00 | 2002-10-01 | 15,772,300 | 76.67 | 80.05 | 75.95 | 80.00 | 00:00:00 | 2002-10-02 | 13,694,600 | 79.06 | 79.88 | 77.29 | 77.92 | 00:00:00 | 2002-10-03 | 13,741,400 | 78.48 | 79.40 | 77.00 | 77.38 | 00:00:00 | 2002-10-04 | 16,881,400 | 77.93 | 78.01 | 74.81 | 75.96 | 00:00:00 | 2002-10-07 | 13,419,900 | 75.23 | 76.65 | 74.14 | 74.74 | 00:00:00 | 2002-10-08 | 21,139,100 | 75.29 | 76.50 | 73.40 | 75.39 | 00:00:00 | 2002-10-09 | 20,801,400 | 74.03 | 74.74 | 72.90 | 73.12 | 00:00:00 | 2002-10-10 | 21,248,700 | 73.00 | 75.80 | 72.03 | 75.42 | 00:00:00 | 2002-10-11 | 23,525,600 | 76.75 | 79.21 | 76.54 | 78.99 | 00:00:00 | 2002-10-14 | 12,540,500 | 77.95 | 79.40 | 77.58 | 78.94 | 00:00:00 | 2002-10-15 | 17,099,700 | 81.50 | 82.85 | 81.10 | 82.80 | 00:00:00 | 2002-10-16 | 17,516,400 | 81.61 | 82.10 | 80.22 | 80.80 | 00:00:00 | 2002-10-17 | 13,087,900 | 83.34 | 83.79 | 82.10 | 82.84 | 00:00:00 | 2002-10-18 | 10,921,300 | 82.14 | 83.48 | 81.49 | 83.10 | 00:00:00 | 2002-10-21 | 14,045,400 | 82.50 | 85.64 | 82.34 | 85.42 | 00:00:00 | 2002-10-22 | 10,740,000 | 84.39 | 85.01 | 83.80 | 84.73 | 00:00:00 | 2002-10-23 | 12,054,500 | 84.00 | 85.24 | 83.00 | 85.23 | 00:00:00 | 2002-10-24 | 12,298,300 | 85.68 | 85.89 | 82.78 | 83.03 | 00:00:00 | 2002-10-25 | 12,061,600 | 82.82 | 84.69 | 82.55 | 84.63 | 00:00:00 | 2002-10-28 | 8,822,300 | 85.56 | 85.80 | 83.30 | 84.03 | 00:00:00 | 2002-10-29 | 13,946,200 | 83.71 | 84.20 | 81.85 | 83.71 | 00:00:00 | 2002-10-30 | 9,937,800 | 83.88 | 84.95 | 83.16 | 84.35 | 00:00:00 | 2002-10-31 | 10,202,300 | 84.59 | 85.15 | 83.43 | 83.75 | 00:00:00 | 2002-11-01 | 9,539,200 | 83.50 | 85.61 | 83.20 | 85.30 | 00:00:00 | 2002-11-04 | 12,260,600 | 86.58 | 87.50 | 85.60 | 85.70 | 00:00:00 | 2002-11-05 | 10,785,400 | 85.52 | 87.05 | 85.50 | 86.90 | 00:00:00 | 2002-11-06 | 17,454,500 | 87.48 | 88.15 | 85.91 | 88.05 | 00:00:00 | 2002-11-07 | 9,715,600 | 87.20 | 87.38 | 85.55 | 86.05 | 00:00:00 | 2002-11-08 | 9,416,900 | 85.92 | 86.94 | 85.14 | 85.28 | 00:00:00 | 2002-11-11 | 7,270,300 | 85.15 | 85.17 | 83.61 | 83.96 | 00:00:00 | 2002-11-12 | 9,213,000 | 84.26 | 85.34 | 83.80 | 84.30 | 00:00:00 | 2002-11-13 | 16,988,200 | 83.73 | 85.24 | 83.18 | 84.60 | 00:00:00 | 2002-11-14 | 8,668,000 | 85.21 | 85.80 | 84.35 | 85.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|