|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 8,668,000 | 85.21 | 85.80 | 84.35 | 85.65 | 00:00:00 | 2002-11-15 | 7,217,000 | 84.75 | 85.98 | 84.45 | 85.85 | 00:00:00 | 2002-11-18 | 5,612,900 | 86.50 | 86.76 | 84.90 | 84.91 | 00:00:00 | 2002-11-19 | 6,069,700 | 84.45 | 85.59 | 84.15 | 85.06 | 00:00:00 | 2002-11-20 | 8,535,000 | 84.70 | 86.97 | 84.56 | 86.93 | 00:00:00 | 2002-11-21 | 9,367,500 | 87.19 | 88.84 | 86.91 | 88.74 | 00:00:00 | 2002-11-22 | 7,770,100 | 88.25 | 88.99 | 88.10 | 88.19 | 00:00:00 | 2002-11-25 | 6,356,500 | 88.18 | 88.95 | 87.72 | 88.48 | 00:00:00 | 2002-11-26 | 5,853,600 | 87.94 | 88.60 | 86.85 | 86.90 | 00:00:00 | 2002-11-27 | 8,264,700 | 87.65 | 89.65 | 87.59 | 89.53 | 00:00:00 | 2002-11-29 | 3,058,100 | 89.70 | 89.80 | 88.82 | 88.90 | 00:00:00 | 2002-12-02 | 8,928,700 | 90.40 | 90.66 | 88.03 | 88.87 | 00:00:00 | 2002-12-03 | 7,011,500 | 88.20 | 88.39 | 87.41 | 87.93 | 00:00:00 | 2002-12-04 | 9,947,600 | 86.94 | 88.40 | 86.70 | 87.75 | 00:00:00 | 2002-12-05 | 6,918,800 | 87.97 | 88.15 | 86.29 | 86.62 | 00:00:00 | 2002-12-06 | 9,463,600 | 85.44 | 87.04 | 85.10 | 86.83 | 00:00:00 | 2002-12-09 | 5,605,500 | 85.97 | 86.26 | 84.76 | 84.76 | 00:00:00 | 2002-12-10 | 6,091,300 | 85.34 | 86.01 | 84.92 | 85.75 | 00:00:00 | 2002-12-11 | 5,671,900 | 85.49 | 86.50 | 85.13 | 85.99 | 00:00:00 | 2002-12-12 | 5,282,100 | 86.25 | 86.50 | 85.26 | 85.65 | 00:00:00 | 2002-12-13 | 6,491,200 | 84.84 | 85.45 | 84.37 | 84.37 | 00:00:00 | 2002-12-16 | 5,622,800 | 84.93 | 86.70 | 84.78 | 86.70 | 00:00:00 | 2002-12-17 | 4,202,300 | 86.13 | 86.69 | 85.48 | 85.57 | 00:00:00 | 2002-12-18 | 6,711,400 | 85.15 | 85.23 | 84.36 | 84.80 | 00:00:00 | 2002-12-19 | 7,277,200 | 84.37 | 85.38 | 83.56 | 84.01 | 00:00:00 | 2002-12-20 | 4,713,900 | 84.34 | 85.36 | 83.67 | 85.35 | 00:00:00 | 2002-12-23 | 4,688,300 | 84.82 | 85.99 | 84.68 | 85.14 | 00:00:00 | 2002-12-24 | 1,449,500 | 84.68 | 84.99 | 84.49 | 84.63 | 00:00:00 | 2002-12-26 | 2,966,200 | 84.90 | 85.70 | 84.10 | 84.55 | 00:00:00 | 2002-12-27 | 5,971,500 | 84.10 | 84.60 | 82.90 | 82.96 | 00:00:00 | 2002-12-30 | 5,939,300 | 83.30 | 83.79 | 82.60 | 83.35 | 00:00:00 | 2002-12-31 | 5,609,400 | 83.28 | 83.73 | 82.48 | 83.51 | 00:00:00 | 2003-01-02 | 7,451,400 | 84.15 | 86.33 | 83.95 | 86.18 | 00:00:00 | 2003-01-03 | 4,608,500 | 86.00 | 86.54 | 85.62 | 86.36 | 00:00:00 | 2003-01-06 | 5,957,000 | 86.30 | 88.19 | 86.06 | 87.67 | 00:00:00 | 2003-01-07 | 6,756,000 | 87.65 | 88.23 | 87.20 | 87.72 | 00:00:00 | 2003-01-08 | 9,215,000 | 87.20 | 87.20 | 85.91 | 86.17 | 00:00:00 | 2003-01-09 | 8,806,000 | 86.65 | 88.02 | 86.63 | 87.78 | 00:00:00 | 2003-01-10 | 7,426,900 | 86.92 | 88.38 | 86.70 | 87.99 | 00:00:00 | 2003-01-13 | 6,227,800 | 88.51 | 88.88 | 87.58 | 88.09 | 00:00:00 | 2003-01-14 | 4,361,500 | 87.80 | 88.58 | 87.14 | 88.44 | 00:00:00 | 2003-01-15 | 5,521,600 | 88.60 | 88.70 | 87.15 | 87.68 | 00:00:00 | 2003-01-16 | 6,486,800 | 87.75 | 88.23 | 86.87 | 87.30 | 00:00:00 | 2003-01-17 | 6,485,200 | 86.42 | 86.95 | 85.67 | 86.11 | 00:00:00 | 2003-01-21 | 6,430,900 | 86.35 | 86.40 | 84.45 | 84.68 | 00:00:00 | 2003-01-22 | 8,249,100 | 84.13 | 84.54 | 83.15 | 83.36 | 00:00:00 | 2003-01-23 | 9,120,000 | 83.70 | 84.03 | 82.69 | 83.44 | 00:00:00 | 2003-01-24 | 10,175,000 | 83.30 | 83.43 | 81.18 | 81.40 | 00:00:00 | 2003-01-27 | 10,515,700 | 80.80 | 81.80 | 79.61 | 80.15 | 00:00:00 | 2003-01-28 | 7,463,000 | 80.58 | 81.28 | 80.10 | 80.76 | 00:00:00 | 2003-01-29 | 12,052,000 | 80.16 | 81.72 | 79.52 | 81.08 | 00:00:00 | 2003-01-30 | 10,124,300 | 81.30 | 81.57 | 79.30 | 79.30 | 00:00:00 | 2003-01-31 | 10,294,800 | 79.14 | 81.03 | 79.14 | 80.84 | 00:00:00 | 2003-02-03 | 5,464,800 | 80.97 | 81.63 | 80.82 | 81.12 | 00:00:00 | 2003-02-04 | 6,720,200 | 80.39 | 80.75 | 79.40 | 80.48 | 00:00:00 | 2003-02-05 | 9,330,800 | 80.81 | 81.69 | 79.60 | 80.12 | 00:00:00 | 2003-02-06 | 8,836,300 | 79.74 | 80.15 | 79.00 | 79.67 | 00:00:00 | 2003-02-07 | 7,624,500 | 80.11 | 80.24 | 78.40 | 78.85 | 00:00:00 | 2003-02-10 | 7,264,700 | 78.96 | 79.53 | 78.10 | 79.43 | 00:00:00 | 2003-02-11 | 7,894,600 | 79.83 | 80.02 | 78.20 | 78.70 | 00:00:00 | 2003-02-12 | 6,864,700 | 78.52 | 78.84 | 77.71 | 77.73 | 00:00:00 | 2003-02-13 | 8,574,200 | 77.70 | 78.17 | 76.52 | 78.02 | 00:00:00 | 2003-02-14 | 10,643,900 | 78.10 | 79.62 | 77.47 | 79.60 | 00:00:00 | 2003-02-18 | 8,393,400 | 80.00 | 81.05 | 79.88 | 80.85 | 00:00:00 | 2003-02-19 | 5,357,700 | 80.53 | 80.73 | 79.70 | 80.54 | 00:00:00 | 2003-02-20 | 5,209,100 | 80.55 | 80.72 | 79.28 | 79.62 | 00:00:00 | 2003-02-21 | 7,826,700 | 79.53 | 80.55 | 78.55 | 80.24 | 00:00:00 | 2003-02-24 | 6,710,800 | 79.82 | 79.95 | 78.60 | 78.71 | 00:00:00 | 2003-02-25 | 8,146,000 | 77.95 | 79.40 | 77.22 | 79.33 | 00:00:00 | 2003-02-26 | 6,351,600 | 78.83 | 79.39 | 78.04 | 78.26 | 00:00:00 | 2003-02-27 | 9,911,300 | 78.68 | 79.46 | 77.90 | 79.04 | 00:00:00 | 2003-02-28 | 9,119,400 | 79.17 | 79.78 | 78.62 | 79.31 | 00:00:00 | 2003-03-03 | 7,116,100 | 79.68 | 79.93 | 78.33 | 78.59 | 00:00:00 | 2003-03-04 | 5,168,800 | 78.45 | 78.47 | 77.20 | 77.26 | 00:00:00 | 2003-03-05 | 7,606,000 | 77.05 | 77.89 | 76.75 | 77.84 | 00:00:00 | 2003-03-06 | 8,054,100 | 77.33 | 77.90 | 76.73 | 76.87 | 00:00:00 | 2003-03-07 | 11,889,500 | 75.95 | 77.58 | 75.78 | 77.55 | 00:00:00 | 2003-03-10 | 7,240,100 | 76.75 | 77.03 | 75.67 | 75.78 | 00:00:00 | 2003-03-11 | 8,543,500 | 75.95 | 76.57 | 75.23 | 75.35 | 00:00:00 | 2003-03-12 | 10,315,700 | 75.11 | 75.78 | 74.31 | 75.75 | 00:00:00 | 2003-03-13 | 12,660,000 | 76.80 | 78.50 | 76.33 | 78.44 | 00:00:00 | 2003-03-14 | 12,985,500 | 78.85 | 79.55 | 78.15 | 78.96 | 00:00:00 | 2003-03-17 | 14,688,600 | 78.28 | 81.75 | 77.86 | 81.46 | 00:00:00 | 2003-03-18 | 11,246,200 | 81.80 | 82.35 | 81.10 | 82.14 | 00:00:00 | 2003-03-19 | 9,366,300 | 82.34 | 83.00 | 81.39 | 82.92 | 00:00:00 | 2003-03-20 | 14,858,500 | 82.30 | 83.45 | 81.47 | 83.12 | 00:00:00 | 2003-03-21 | 17,259,100 | 83.82 | 85.36 | 83.30 | 85.13 | 00:00:00 | 2003-03-24 | 16,257,600 | 83.45 | 83.64 | 81.88 | 82.24 | 00:00:00 | 2003-03-25 | 12,104,400 | 82.27 | 83.49 | 81.85 | 82.81 | 00:00:00 | 2003-03-26 | 9,405,800 | 82.69 | 82.99 | 81.96 | 82.38 | 00:00:00 | 2003-03-27 | 9,004,000 | 81.62 | 82.61 | 81.17 | 82.03 | 00:00:00 | 2003-03-28 | 6,382,700 | 81.55 | 82.15 | 81.20 | 81.57 | 00:00:00 | 2003-03-31 | 13,382,600 | 80.40 | 80.90 | 79.38 | 79.82 | 00:00:00 | 2003-04-01 | 9,551,100 | 80.27 | 81.10 | 79.76 | 80.79 | 00:00:00 | 2003-04-02 | 11,873,600 | 82.24 | 83.34 | 82.18 | 82.75 | 00:00:00 | 2003-04-03 | 9,865,400 | 83.51 | 83.85 | 82.37 | 82.37 | 00:00:00 | 2003-04-04 | 7,441,300 | 83.07 | 83.25 | 82.30 | 82.89 | 00:00:00 | 2003-04-07 | 11,794,900 | 84.91 | 85.40 | 82.92 | 82.93 | 00:00:00 | 2003-04-08 | 7,796,500 | 83.17 | 83.56 | 82.73 | 83.20 | 00:00:00 | 2003-04-09 | 11,033,600 | 83.48 | 84.10 | 82.02 | 83.60 | 00:00:00 | 2003-04-10 | 6,487,000 | 82.31 | 82.47 | 81.56 | 82.46 | 00:00:00 | 2003-04-11 | 8,296,700 | 83.03 | 83.58 | 81.92 | 82.20 | 00:00:00 | 2003-04-14 | 6,729,600 | 82.39 | 83.85 | 82.25 | 83.84 | 00:00:00 | 2003-04-15 | 6,764,500 | 83.58 | 84.45 | 83.24 | 84.40 | 00:00:00 | 2003-04-16 | 9,548,800 | 84.65 | 84.65 | 82.52 | 82.70 | 00:00:00 | 2003-04-17 | 8,768,400 | 82.65 | 83.65 | 82.42 | 83.48 | 00:00:00 | 2003-04-21 | 6,019,200 | 83.66 | 84.10 | 83.11 | 83.53 | 00:00:00 | 2003-04-22 | 9,069,700 | 83.03 | 85.03 | 82.71 | 84.92 | 00:00:00 | 2003-04-23 | 6,881,800 | 85.13 | 85.42 | 84.58 | 85.22 | 00:00:00 | 2003-04-24 | 8,655,300 | 84.57 | 84.99 | 84.05 | 84.44 | 00:00:00 | 2003-04-25 | 7,864,500 | 84.20 | 84.37 | 82.85 | 83.16 | 00:00:00 | 2003-04-28 | 7,362,400 | 83.43 | 85.15 | 83.19 | 84.79 | 00:00:00 | 2003-04-29 | 11,257,300 | 85.13 | 85.70 | 84.45 | 85.11 | 00:00:00 | 2003-04-30 | 10,009,100 | 84.93 | 85.41 | 84.44 | 84.86 | 00:00:00 | 2003-05-01 | 11,239,800 | 84.75 | 84.93 | 83.50 | 84.61 | 00:00:00 | 2003-05-02 | 10,966,000 | 84.25 | 86.03 | 84.21 | 85.81 | 00:00:00 | 2003-05-05 | 8,211,300 | 86.00 | 86.19 | 85.10 | 85.50 | 00:00:00 | 2003-05-06 | 9,820,100 | 85.51 | 86.58 | 85.40 | 85.99 | 00:00:00 | 2003-05-07 | 8,495,000 | 85.60 | 86.46 | 85.21 | 85.86 | 00:00:00 | 2003-05-08 | 8,723,100 | 85.03 | 85.95 | 84.87 | 85.13 | 00:00:00 | 2003-05-09 | 6,890,700 | 85.36 | 86.29 | 85.20 | 86.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|