|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 4,433,100 | 97.34 | 98.02 | 97.29 | 97.87 | 00:00:00 | 2003-10-30 | 7,224,500 | 98.55 | 98.60 | 97.74 | 98.30 | 00:00:00 | 2003-10-31 | 5,322,700 | 98.23 | 98.55 | 97.97 | 98.03 | 00:00:00 | 2003-11-03 | 5,379,000 | 98.45 | 99.15 | 98.45 | 98.51 | 00:00:00 | 2003-11-04 | 4,792,700 | 98.59 | 98.90 | 98.38 | 98.58 | 00:00:00 | 2003-11-05 | 4,225,700 | 98.34 | 98.81 | 97.98 | 98.56 | 00:00:00 | 2003-11-06 | 5,902,800 | 98.35 | 98.96 | 97.95 | 98.93 | 00:00:00 | 2003-11-07 | 4,668,600 | 99.28 | 99.35 | 98.11 | 98.11 | 00:00:00 | 2003-11-10 | 4,654,200 | 98.34 | 98.50 | 97.60 | 97.81 | 00:00:00 | 2003-11-11 | 3,349,600 | 97.69 | 97.93 | 97.43 | 97.62 | 00:00:00 | 2003-11-12 | 6,125,700 | 97.73 | 98.95 | 97.66 | 98.80 | 00:00:00 | 2003-11-13 | 4,045,600 | 98.48 | 98.91 | 98.28 | 98.72 | 00:00:00 | 2003-11-14 | 6,104,900 | 98.72 | 99.31 | 97.74 | 97.97 | 00:00:00 | 2003-11-17 | 5,914,800 | 97.46 | 97.71 | 96.63 | 97.54 | 00:00:00 | 2003-11-18 | 4,693,200 | 97.80 | 97.90 | 96.47 | 96.60 | 00:00:00 | 2003-11-19 | 4,055,300 | 96.71 | 97.53 | 96.60 | 97.38 | 00:00:00 | 2003-11-20 | 6,756,700 | 96.66 | 97.70 | 96.53 | 96.54 | 00:00:00 | 2003-11-21 | 4,752,900 | 96.56 | 96.62 | 95.92 | 96.49 | 00:00:00 | 2003-11-24 | 4,876,800 | 96.79 | 97.65 | 96.77 | 97.47 | 00:00:00 | 2003-11-25 | 5,583,100 | 97.58 | 98.07 | 97.37 | 97.68 | 00:00:00 | 2003-11-26 | 4,061,200 | 98.08 | 98.15 | 97.15 | 97.90 | 00:00:00 | 2003-11-28 | 864,400 | 97.86 | 98.16 | 97.76 | 98.08 | 00:00:00 | 2003-12-01 | 5,854,300 | 98.33 | 99.16 | 98.33 | 99.10 | 00:00:00 | 2003-12-02 | 3,578,100 | 98.90 | 99.04 | 98.51 | 98.75 | 00:00:00 | 2003-12-03 | 6,231,600 | 99.00 | 99.59 | 98.85 | 98.95 | 00:00:00 | 2003-12-04 | 6,236,600 | 98.88 | 99.52 | 98.86 | 99.45 | 00:00:00 | 2003-12-05 | 5,430,200 | 99.15 | 99.33 | 98.59 | 98.80 | 00:00:00 | 2003-12-08 | 5,192,800 | 98.73 | 99.85 | 98.73 | 99.81 | 00:00:00 | 2003-12-09 | 9,541,200 | 100.00 | 100.15 | 99.28 | 99.44 | 00:00:00 | 2003-12-10 | 5,558,100 | 99.48 | 99.77 | 98.98 | 99.60 | 00:00:00 | 2003-12-11 | 6,778,500 | 99.58 | 100.43 | 99.52 | 100.38 | 00:00:00 | 2003-12-12 | 6,134,200 | 100.32 | 100.77 | 99.93 | 100.63 | 00:00:00 | 2003-12-15 | 7,563,800 | 101.70 | 101.78 | 100.20 | 100.45 | 00:00:00 | 2003-12-16 | 5,991,500 | 100.67 | 101.56 | 100.60 | 101.50 | 00:00:00 | 2003-12-17 | 4,867,400 | 101.34 | 101.86 | 101.11 | 101.86 | 00:00:00 | 2003-12-18 | 10,491,800 | 101.89 | 102.83 | 101.70 | 102.81 | 00:00:00 | 2003-12-19 | 10,810,400 | 103.04 | 103.07 | 102.38 | 102.74 | 00:00:00 | 2003-12-22 | 6,459,300 | 102.61 | 103.63 | 102.61 | 103.61 | 00:00:00 | 2003-12-23 | 7,622,800 | 103.40 | 103.87 | 103.07 | 103.46 | 00:00:00 | 2003-12-24 | 3,742,600 | 103.16 | 103.44 | 103.10 | 103.20 | 00:00:00 | 2003-12-26 | 2,088,500 | 103.25 | 103.52 | 103.20 | 103.27 | 00:00:00 | 2003-12-29 | 6,589,900 | 103.63 | 104.75 | 103.58 | 104.68 | 00:00:00 | 2003-12-30 | 5,478,200 | 104.53 | 104.74 | 104.16 | 104.33 | 00:00:00 | 2003-12-31 | 5,658,100 | 104.48 | 104.74 | 104.18 | 104.57 | 00:00:00 | 2004-01-02 | 8,231,300 | 105.04 | 105.47 | 103.99 | 104.37 | 00:00:00 | 2004-01-05 | 6,942,600 | 104.84 | 105.63 | 104.80 | 105.58 | 00:00:00 | 2004-01-06 | 7,702,700 | 105.25 | 105.66 | 105.14 | 105.50 | 00:00:00 | 2004-01-07 | 6,669,400 | 105.32 | 105.58 | 104.81 | 105.55 | 00:00:00 | 2004-01-08 | 7,701,000 | 105.97 | 106.06 | 105.51 | 106.01 | 00:00:00 | 2004-01-09 | 9,382,200 | 105.36 | 105.73 | 104.62 | 104.69 | 00:00:00 | 2004-01-12 | 7,877,100 | 104.81 | 105.20 | 104.60 | 105.17 | 00:00:00 | 2004-01-13 | 8,506,600 | 105.18 | 105.28 | 103.80 | 104.50 | 00:00:00 | 2004-01-14 | 6,643,000 | 104.86 | 105.74 | 104.78 | 105.67 | 00:00:00 | 2004-01-15 | 9,694,800 | 106.07 | 106.12 | 104.97 | 105.96 | 00:00:00 | 2004-01-16 | 8,975,200 | 106.06 | 106.16 | 105.51 | 106.12 | 00:00:00 | 2004-01-20 | 8,631,500 | 106.40 | 106.40 | 105.30 | 105.46 | 00:00:00 | 2004-01-21 | 9,293,800 | 105.51 | 106.64 | 105.03 | 106.30 | 00:00:00 | 2004-01-22 | 6,018,200 | 106.50 | 106.75 | 106.19 | 106.49 | 00:00:00 | 2004-01-23 | 6,833,100 | 106.57 | 106.59 | 105.36 | 105.86 | 00:00:00 | 2004-01-26 | 7,087,700 | 105.78 | 107.23 | 105.72 | 107.18 | 00:00:00 | 2004-01-27 | 5,658,700 | 107.17 | 107.22 | 106.25 | 106.29 | 00:00:00 | 2004-01-28 | 7,716,700 | 106.48 | 106.78 | 104.54 | 105.07 | 00:00:00 | 2004-01-29 | 12,596,700 | 105.45 | 105.45 | 104.35 | 105.08 | 00:00:00 | 2004-01-30 | 8,248,200 | 104.94 | 105.23 | 104.57 | 105.08 | 00:00:00 | 2004-02-02 | 6,735,300 | 105.20 | 105.86 | 104.53 | 105.30 | 00:00:00 | 2004-02-03 | 3,869,100 | 105.00 | 105.45 | 104.72 | 105.15 | 00:00:00 | 2004-02-04 | 8,405,900 | 104.70 | 105.44 | 104.61 | 104.78 | 00:00:00 | 2004-02-05 | 5,332,700 | 105.00 | 105.44 | 104.68 | 105.13 | 00:00:00 | 2004-02-06 | 6,886,500 | 105.23 | 106.15 | 104.83 | 106.01 | 00:00:00 | 2004-02-09 | 3,840,300 | 106.06 | 106.42 | 105.80 | 106.12 | 00:00:00 | 2004-02-10 | 3,348,600 | 105.95 | 106.56 | 105.82 | 106.25 | 00:00:00 | 2004-02-11 | 6,889,000 | 106.47 | 107.78 | 106.25 | 107.40 | 00:00:00 | 2004-02-12 | 3,758,000 | 107.36 | 107.58 | 107.19 | 107.30 | 00:00:00 | 2004-02-13 | 4,074,800 | 107.40 | 107.67 | 106.37 | 106.70 | 00:00:00 | 2004-02-17 | 2,929,300 | 107.24 | 107.66 | 107.10 | 107.51 | 00:00:00 | 2004-02-18 | 4,074,000 | 107.46 | 107.59 | 106.88 | 107.17 | 00:00:00 | 2004-02-19 | 6,430,900 | 107.65 | 107.92 | 106.95 | 107.10 | 00:00:00 | 2004-02-20 | 9,334,700 | 106.99 | 107.00 | 105.94 | 106.42 | 00:00:00 | 2004-02-23 | 7,350,700 | 106.65 | 106.68 | 105.74 | 106.23 | 00:00:00 | 2004-02-24 | 7,973,900 | 105.86 | 106.53 | 105.33 | 105.83 | 00:00:00 | 2004-02-25 | 4,212,700 | 105.72 | 106.33 | 105.71 | 106.19 | 00:00:00 | 2004-02-26 | 4,878,100 | 105.88 | 106.25 | 105.52 | 105.94 | 00:00:00 | 2004-02-27 | 5,151,000 | 106.01 | 106.66 | 105.74 | 106.07 | 00:00:00 | 2004-03-01 | 5,244,100 | 106.45 | 107.09 | 106.17 | 106.96 | 00:00:00 | 2004-03-02 | 7,420,700 | 106.66 | 106.83 | 105.85 | 106.10 | 00:00:00 | 2004-03-03 | 5,421,600 | 105.87 | 106.26 | 105.62 | 106.03 | 00:00:00 | 2004-03-04 | 4,216,400 | 106.11 | 106.22 | 105.79 | 105.89 | 00:00:00 | 2004-03-05 | 6,828,600 | 105.48 | 106.69 | 105.39 | 106.20 | 00:00:00 | 2004-03-08 | 3,972,000 | 106.26 | 106.54 | 105.16 | 105.19 | 00:00:00 | 2004-03-09 | 8,046,900 | 105.26 | 105.38 | 104.37 | 104.64 | 00:00:00 | 2004-03-10 | 10,163,100 | 104.83 | 104.90 | 102.77 | 102.83 | 00:00:00 | 2004-03-11 | 14,357,500 | 102.62 | 103.47 | 101.39 | 101.50 | 00:00:00 | 2004-03-12 | 8,724,500 | 101.85 | 102.66 | 101.76 | 102.50 | 00:00:00 | 2004-03-15 | 9,750,500 | 102.34 | 102.35 | 101.13 | 101.45 | 00:00:00 | 2004-03-16 | 8,644,400 | 101.89 | 102.36 | 101.23 | 102.14 | 00:00:00 | 2004-03-17 | 6,934,900 | 102.48 | 103.55 | 102.41 | 103.26 | 00:00:00 | 2004-03-18 | 9,918,500 | 102.92 | 103.53 | 102.35 | 103.31 | 00:00:00 | 2004-03-19 | 7,337,600 | 103.05 | 103.28 | 101.87 | 101.94 | 00:00:00 | 2004-03-22 | 9,303,500 | 101.30 | 101.32 | 100.19 | 100.72 | 00:00:00 | 2004-03-23 | 8,777,700 | 101.13 | 101.43 | 100.58 | 100.65 | 00:00:00 | 2004-03-24 | 8,309,600 | 100.78 | 101.21 | 100.12 | 100.71 | 00:00:00 | 2004-03-25 | 7,684,300 | 101.20 | 102.37 | 100.99 | 102.16 | 00:00:00 | 2004-03-26 | 5,376,500 | 102.10 | 102.85 | 101.87 | 102.20 | 00:00:00 | 2004-03-29 | 6,766,500 | 102.90 | 103.62 | 102.86 | 103.52 | 00:00:00 | 2004-03-30 | 4,685,000 | 103.35 | 104.06 | 103.20 | 104.00 | 00:00:00 | 2004-03-31 | 6,973,100 | 103.90 | 104.21 | 103.29 | 103.92 | 00:00:00 | 2004-04-01 | 7,655,300 | 103.60 | 104.37 | 103.56 | 104.08 | 00:00:00 | 2004-04-02 | 7,605,000 | 105.15 | 105.24 | 104.40 | 104.96 | 00:00:00 | 2004-04-05 | 3,395,500 | 104.94 | 105.81 | 104.77 | 105.66 | 00:00:00 | 2004-04-06 | 3,779,800 | 105.30 | 105.91 | 105.20 | 105.64 | 00:00:00 | 2004-04-07 | 5,364,600 | 105.65 | 105.67 | 104.84 | 105.30 | 00:00:00 | 2004-04-08 | 5,463,200 | 105.92 | 105.95 | 104.10 | 104.69 | 00:00:00 | 2004-04-12 | 3,299,300 | 104.88 | 105.47 | 104.86 | 105.31 | 00:00:00 | 2004-04-13 | 6,847,900 | 105.70 | 105.79 | 103.82 | 103.84 | 00:00:00 | 2004-04-14 | 8,778,900 | 103.46 | 104.36 | 103.33 | 104.22 | 00:00:00 | 2004-04-15 | 7,101,300 | 104.22 | 104.53 | 103.40 | 103.88 | 00:00:00 | 2004-04-16 | 5,904,400 | 104.26 | 104.75 | 103.86 | 104.66 | 00:00:00 | 2004-04-19 | 3,748,300 | 104.42 | 104.67 | 104.10 | 104.47 | 00:00:00 | 2004-04-20 | 6,431,100 | 104.77 | 104.99 | 102.85 | 103.03 | 00:00:00 | 2004-04-21 | 8,370,700 | 103.20 | 103.50 | 102.60 | 103.30 | 00:00:00 | 2004-04-22 | 9,166,100 | 103.20 | 105.17 | 103.12 | 104.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|