|
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 2024-04-24 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 6,890,700 | 85.36 | 86.29 | 85.20 | 86.17 | 00:00:00 | 2003-05-12 | 8,109,500 | 85.95 | 87.59 | 85.81 | 87.34 | 00:00:00 | 2003-05-13 | 6,891,200 | 87.03 | 87.39 | 86.61 | 87.04 | 00:00:00 | 2003-05-14 | 7,835,600 | 87.38 | 87.54 | 86.32 | 86.84 | 00:00:00 | 2003-05-15 | 7,470,100 | 87.20 | 87.70 | 86.66 | 87.32 | 00:00:00 | 2003-05-16 | 7,413,900 | 87.09 | 87.60 | 86.53 | 86.99 | 00:00:00 | 2003-05-19 | 9,799,700 | 86.28 | 87.15 | 84.90 | 85.17 | 00:00:00 | 2003-05-20 | 10,805,100 | 85.37 | 85.65 | 84.25 | 85.07 | 00:00:00 | 2003-05-21 | 8,288,500 | 84.90 | 85.43 | 84.51 | 85.20 | 00:00:00 | 2003-05-22 | 6,992,800 | 85.47 | 86.45 | 85.28 | 86.04 | 00:00:00 | 2003-05-23 | 4,639,700 | 85.99 | 86.43 | 85.61 | 86.23 | 00:00:00 | 2003-05-27 | 10,004,400 | 85.72 | 88.17 | 85.60 | 87.87 | 00:00:00 | 2003-05-28 | 6,343,200 | 88.17 | 88.75 | 87.91 | 88.00 | 00:00:00 | 2003-05-29 | 8,634,400 | 88.25 | 88.90 | 87.05 | 87.40 | 00:00:00 | 2003-05-30 | 7,883,900 | 87.77 | 88.98 | 87.71 | 88.84 | 00:00:00 | 2003-06-02 | 9,531,700 | 89.41 | 90.91 | 89.05 | 89.34 | 00:00:00 | 2003-06-03 | 7,868,800 | 89.05 | 89.69 | 88.80 | 89.55 | 00:00:00 | 2003-06-04 | 8,728,600 | 89.44 | 90.91 | 89.34 | 90.71 | 00:00:00 | 2003-06-05 | 7,943,400 | 90.13 | 90.77 | 89.94 | 90.74 | 00:00:00 | 2003-06-06 | 10,657,300 | 91.47 | 92.49 | 90.75 | 90.87 | 00:00:00 | 2003-06-09 | 7,852,500 | 90.41 | 90.94 | 89.70 | 90.23 | 00:00:00 | 2003-06-10 | 6,330,500 | 90.49 | 91.10 | 90.16 | 91.03 | 00:00:00 | 2003-06-11 | 8,546,800 | 91.01 | 92.23 | 90.74 | 92.11 | 00:00:00 | 2003-06-12 | 8,582,500 | 92.61 | 92.70 | 91.50 | 92.43 | 00:00:00 | 2003-06-13 | 6,188,100 | 92.40 | 92.53 | 91.05 | 91.58 | 00:00:00 | 2003-06-16 | 8,098,900 | 91.98 | 93.56 | 91.81 | 93.50 | 00:00:00 | 2003-06-17 | 7,674,800 | 93.84 | 93.95 | 93.01 | 93.46 | 00:00:00 | 2003-06-18 | 7,920,100 | 92.99 | 93.70 | 92.63 | 93.26 | 00:00:00 | 2003-06-19 | 9,831,000 | 93.30 | 93.51 | 91.84 | 92.12 | 00:00:00 | 2003-06-20 | 8,022,600 | 92.67 | 92.87 | 91.80 | 91.84 | 00:00:00 | 2003-06-23 | 11,290,200 | 91.84 | 91.89 | 90.49 | 90.90 | 00:00:00 | 2003-06-24 | 9,751,300 | 90.61 | 91.56 | 90.58 | 91.19 | 00:00:00 | 2003-06-25 | 9,713,500 | 91.11 | 91.73 | 90.08 | 90.09 | 00:00:00 | 2003-06-26 | 7,084,700 | 90.21 | 91.11 | 90.02 | 90.83 | 00:00:00 | 2003-06-27 | 7,029,600 | 90.86 | 91.20 | 89.78 | 89.87 | 00:00:00 | 2003-06-30 | 5,865,400 | 90.37 | 90.78 | 89.79 | 89.91 | 00:00:00 | 2003-07-01 | 7,580,100 | 89.59 | 90.67 | 88.85 | 90.58 | 00:00:00 | 2003-07-02 | 4,518,100 | 90.81 | 91.68 | 90.72 | 91.66 | 00:00:00 | 2003-07-03 | 3,271,500 | 91.00 | 91.67 | 90.25 | 90.70 | 00:00:00 | 2003-07-07 | 6,733,800 | 91.60 | 92.80 | 91.60 | 92.36 | 00:00:00 | 2003-07-08 | 4,683,200 | 92.06 | 92.55 | 91.76 | 92.46 | 00:00:00 | 2003-07-09 | 7,519,700 | 92.17 | 92.49 | 91.23 | 91.83 | 00:00:00 | 2003-07-10 | 7,534,400 | 91.24 | 91.34 | 90.11 | 90.59 | 00:00:00 | 2003-07-11 | 4,634,600 | 90.69 | 91.69 | 90.67 | 91.39 | 00:00:00 | 2003-07-14 | 6,303,200 | 92.57 | 93.00 | 91.50 | 91.85 | 00:00:00 | 2003-07-15 | 6,847,200 | 92.41 | 92.50 | 91.07 | 91.59 | 00:00:00 | 2003-07-16 | 6,340,400 | 91.81 | 91.81 | 90.57 | 91.28 | 00:00:00 | 2003-07-17 | 8,581,700 | 90.70 | 91.34 | 90.39 | 90.72 | 00:00:00 | 2003-07-18 | 6,411,800 | 91.09 | 91.96 | 90.80 | 91.83 | 00:00:00 | 2003-07-21 | 8,945,900 | 91.81 | 91.88 | 90.80 | 91.15 | 00:00:00 | 2003-07-22 | 8,465,700 | 91.32 | 91.94 | 90.45 | 91.66 | 00:00:00 | 2003-07-23 | 5,297,200 | 91.82 | 92.17 | 91.06 | 92.06 | 00:00:00 | 2003-07-24 | 6,703,400 | 92.68 | 92.97 | 91.15 | 91.24 | 00:00:00 | 2003-07-25 | 8,848,600 | 91.38 | 92.93 | 90.92 | 92.91 | 00:00:00 | 2003-07-28 | 5,665,800 | 93.06 | 93.15 | 92.40 | 92.66 | 00:00:00 | 2003-07-29 | 5,964,800 | 92.86 | 93.03 | 91.74 | 92.27 | 00:00:00 | 2003-07-30 | 5,326,400 | 92.48 | 92.58 | 91.75 | 92.16 | 00:00:00 | 2003-07-31 | 10,218,800 | 92.91 | 93.77 | 92.30 | 92.47 | 00:00:00 | 2003-08-01 | 6,744,800 | 92.49 | 92.55 | 91.50 | 91.79 | 00:00:00 | 2003-08-04 | 7,649,300 | 91.60 | 92.24 | 90.60 | 91.94 | 00:00:00 | 2003-08-05 | 5,980,900 | 91.76 | 92.05 | 90.03 | 90.03 | 00:00:00 | 2003-08-06 | 9,097,500 | 90.41 | 91.50 | 90.10 | 90.66 | 00:00:00 | 2003-08-07 | 6,172,200 | 90.80 | 91.55 | 90.43 | 91.55 | 00:00:00 | 2003-08-08 | 4,950,100 | 91.78 | 92.20 | 91.45 | 92.19 | 00:00:00 | 2003-08-11 | 5,897,700 | 92.05 | 92.66 | 91.60 | 92.44 | 00:00:00 | 2003-08-12 | 5,578,600 | 92.47 | 93.39 | 92.21 | 93.25 | 00:00:00 | 2003-08-13 | 7,474,500 | 93.50 | 93.65 | 92.55 | 93.03 | 00:00:00 | 2003-08-14 | 6,255,900 | 93.05 | 93.58 | 92.41 | 93.10 | 00:00:00 | 2003-08-15 | 3,955,800 | 93.15 | 93.52 | 92.90 | 93.33 | 00:00:00 | 2003-08-18 | 5,725,200 | 93.72 | 94.39 | 93.54 | 94.28 | 00:00:00 | 2003-08-19 | 7,069,200 | 94.37 | 94.61 | 93.62 | 94.49 | 00:00:00 | 2003-08-20 | 5,287,000 | 93.94 | 94.49 | 93.84 | 94.18 | 00:00:00 | 2003-08-21 | 6,866,500 | 94.59 | 95.05 | 94.10 | 94.44 | 00:00:00 | 2003-08-22 | 5,891,900 | 95.16 | 95.24 | 93.65 | 93.71 | 00:00:00 | 2003-08-25 | 4,386,600 | 93.52 | 94.00 | 93.01 | 93.48 | 00:00:00 | 2003-08-26 | 5,630,500 | 93.11 | 93.84 | 92.55 | 93.60 | 00:00:00 | 2003-08-27 | 3,113,800 | 93.46 | 93.71 | 93.25 | 93.53 | 00:00:00 | 2003-08-28 | 5,054,100 | 93.75 | 94.17 | 92.81 | 93.97 | 00:00:00 | 2003-08-29 | 4,475,200 | 93.77 | 94.45 | 93.69 | 94.41 | 00:00:00 | 2003-09-02 | 6,002,600 | 94.26 | 95.60 | 94.07 | 95.46 | 00:00:00 | 2003-09-03 | 5,565,500 | 95.61 | 96.23 | 95.36 | 96.02 | 00:00:00 | 2003-09-04 | 4,861,500 | 95.91 | 96.49 | 95.65 | 96.21 | 00:00:00 | 2003-09-05 | 7,304,100 | 95.69 | 95.95 | 94.86 | 95.38 | 00:00:00 | 2003-09-08 | 3,895,200 | 95.67 | 96.24 | 95.31 | 96.12 | 00:00:00 | 2003-09-09 | 4,283,000 | 95.78 | 95.99 | 95.15 | 95.45 | 00:00:00 | 2003-09-10 | 7,627,700 | 95.09 | 95.25 | 94.21 | 94.68 | 00:00:00 | 2003-09-11 | 6,201,700 | 94.74 | 95.34 | 94.53 | 94.97 | 00:00:00 | 2003-09-12 | 5,043,100 | 94.55 | 95.20 | 94.10 | 95.05 | 00:00:00 | 2003-09-15 | 3,837,800 | 95.13 | 95.21 | 94.25 | 94.83 | 00:00:00 | 2003-09-16 | 4,994,100 | 94.95 | 96.05 | 94.91 | 96.00 | 00:00:00 | 2003-09-17 | 4,179,700 | 96.02 | 96.24 | 95.71 | 95.95 | 00:00:00 | 2003-09-18 | 5,946,100 | 95.98 | 96.95 | 95.70 | 96.95 | 00:00:00 | 2003-09-19 | 4,988,400 | 96.73 | 96.99 | 96.21 | 96.47 | 00:00:00 | 2003-09-22 | 6,260,600 | 95.72 | 95.85 | 95.14 | 95.56 | 00:00:00 | 2003-09-23 | 5,297,100 | 95.62 | 95.98 | 95.16 | 95.77 | 00:00:00 | 2003-09-24 | 6,193,900 | 95.89 | 96.09 | 94.31 | 94.44 | 00:00:00 | 2003-09-25 | 7,249,000 | 94.57 | 94.74 | 93.22 | 93.25 | 00:00:00 | 2003-09-26 | 6,563,600 | 93.62 | 93.74 | 93.13 | 93.30 | 00:00:00 | 2003-09-29 | 6,895,700 | 93.51 | 94.11 | 93.05 | 93.92 | 00:00:00 | 2003-09-30 | 7,710,900 | 93.74 | 93.74 | 92.42 | 93.13 | 00:00:00 | 2003-10-01 | 6,855,900 | 93.42 | 94.88 | 93.32 | 94.81 | 00:00:00 | 2003-10-02 | 6,458,500 | 94.57 | 95.29 | 94.45 | 95.19 | 00:00:00 | 2003-10-03 | 6,949,100 | 96.32 | 96.86 | 95.70 | 95.92 | 00:00:00 | 2003-10-06 | 3,654,400 | 96.01 | 96.44 | 95.77 | 96.20 | 00:00:00 | 2003-10-07 | 6,654,000 | 95.80 | 96.70 | 95.55 | 96.69 | 00:00:00 | 2003-10-08 | 4,543,600 | 96.74 | 96.92 | 96.13 | 96.73 | 00:00:00 | 2003-10-09 | 6,368,000 | 97.45 | 97.90 | 96.65 | 97.14 | 00:00:00 | 2003-10-10 | 2,693,400 | 97.08 | 97.34 | 96.78 | 97.29 | 00:00:00 | 2003-10-13 | 4,450,500 | 97.50 | 98.02 | 97.46 | 97.90 | 00:00:00 | 2003-10-14 | 4,614,600 | 97.80 | 98.37 | 97.54 | 98.36 | 00:00:00 | 2003-10-15 | 5,040,900 | 98.80 | 98.83 | 97.85 | 98.22 | 00:00:00 | 2003-10-16 | 7,649,400 | 97.68 | 98.50 | 97.55 | 98.18 | 00:00:00 | 2003-10-17 | 6,300,000 | 98.25 | 98.37 | 97.14 | 97.30 | 00:00:00 | 2003-10-20 | 4,402,000 | 97.55 | 98.00 | 97.19 | 97.97 | 00:00:00 | 2003-10-21 | 4,534,400 | 97.80 | 97.97 | 97.40 | 97.60 | 00:00:00 | 2003-10-22 | 6,838,900 | 96.77 | 96.96 | 95.96 | 96.21 | 00:00:00 | 2003-10-23 | 6,921,600 | 95.65 | 96.50 | 95.64 | 95.95 | 00:00:00 | 2003-10-24 | 6,605,300 | 95.43 | 96.18 | 95.10 | 96.18 | 00:00:00 | 2003-10-27 | 3,797,100 | 96.45 | 96.77 | 96.06 | 96.29 | 00:00:00 | 2003-10-28 | 5,377,400 | 96.55 | 97.73 | 96.43 | 97.63 | 00:00:00 | 2003-10-29 | 4,433,100 | 97.34 | 98.02 | 97.29 | 97.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|