$177.94 +0.14 (%) SPDR DJ Ind Avg Trust Units - NYSEARCA

Nov. 25, 2014 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIA historical data

Date Open High Low Close Volume
11/24/2014178.13178.22177.59177.802,408,710
11/21/2014178.52178.60177.28177.704,781,960
11/20/2014176.11177.28176.03177.252,881,680
11/19/2014176.85177.19176.29176.934,011,450
11/18/2014176.53177.38176.45176.964,721,710
11/17/2014176.06176.76176.00176.493,668,940
11/14/2014176.36176.65176.12176.353,521,130
11/13/2014176.25176.98175.79176.446,508,360
11/12/2014175.26176.20175.25176.042,836,490
11/11/2014175.98176.24175.69176.023,192,670
11/10/2014175.62176.06175.33175.952,941,920
11/7/2014175.24175.60174.77175.584,018,110
11/6/2014174.75175.41174.18175.297,191,720
11/5/2014174.59174.62173.71174.555,286,220
11/4/2014173.08173.65172.46173.466,465,950
11/3/2014173.57173.78173.05173.365,386,920
10/31/2014173.34173.63172.79173.457,563,760
10/30/2014169.63171.94169.60171.607,449,240
10/29/2014170.01170.34168.61169.407,587,320
10/28/2014168.48169.69168.14169.665,441,960
10/27/2014167.23168.06166.97167.885,063,690
10/24/2014166.60167.79166.17167.745,733,930
10/23/2014166.05167.36166.01166.457,032,520
10/22/2014166.17166.23164.28164.386,030,930
10/21/2014164.45165.87164.12165.808,999,010
10/20/2014162.35163.68162.25163.657,165,210
10/17/2014162.68163.95162.21163.4511,730,200
10/16/2014159.00161.95158.73160.9818,932,400
10/15/2014161.19161.85158.27161.2824,976,700
10/14/2014163.67164.41162.50163.0313,634,400
10/13/2014165.09165.79162.84162.9314,117,000
10/10/2014166.39167.36165.21165.2112,717,800
10/9/2014169.16169.48166.20166.3413,390,600
10/8/2014166.87169.82166.35169.628,895,710
10/7/2014168.73168.94166.86166.867,130,000
10/6/2014170.44170.69168.96169.575,315,320
10/3/2014168.89169.97168.37169.725,589,110
10/2/2014167.39168.27166.43167.659,090,470
10/1/2014169.91169.98167.42167.6811,030,600
9/30/2014170.45171.10169.80170.075,453,850
9/29/2014169.18170.58168.94170.335,143,790
9/26/2014169.79171.13169.50170.706,063,450
9/25/2014171.50171.53169.09169.178,557,800
9/24/2014170.36171.90169.98171.795,815,710
9/23/2014170.85171.38170.21170.215,247,930
9/22/2014172.35172.38171.22171.414,898,380
9/19/2014173.00173.32172.19172.459,342,500
9/18/2014172.01172.80171.90172.616,459,540
9/17/2014171.57172.25170.93171.588,498,820
9/16/2014169.96171.71169.89171.385,740,120
9/15/2014170.06170.57169.55170.325,131,630
9/12/2014170.38170.44169.40169.905,000,980
9/11/2014169.89170.62169.82170.513,026,410
9/10/2014170.17170.81169.71170.674,595,970
9/9/2014170.79170.84169.89170.124,255,230
9/8/2014171.04171.35170.75171.063,142,470
9/5/2014170.52171.29170.01171.253,403,610
9/4/2014170.91171.56170.22170.663,761,580
9/3/2014171.38171.48170.53170.722,847,500
9/2/2014170.94171.07170.04170.583,458,660
8/29/2014170.90171.00170.25170.883,280,260
8/28/2014170.40170.88170.10170.772,781,900
8/27/2014171.15171.21170.75171.015,162,430
8/26/2014170.82171.35170.78170.933,581,360
8/25/2014170.56171.06170.44170.622,589,970
8/22/2014170.01170.48169.65169.875,152,340
8/21/2014169.81170.53169.69170.182,652,900
8/20/2014168.72169.74168.72169.603,108,860
8/19/2014168.64169.02168.33168.893,057,440
8/18/2014167.25168.12167.23168.062,976,480
8/15/2014167.42167.46165.44166.357,032,490
8/14/2014166.69167.10166.46167.102,752,420
8/13/2014166.00166.66165.76166.492,843,960
8/12/2014165.28165.77165.00165.493,274,280
8/11/2014165.96166.15165.47165.555,764,170
8/8/2014163.67165.38163.44165.345,412,690
8/7/2014164.85164.89163.13163.554,964,680
8/6/2014163.46164.75163.37164.204,783,760
8/5/2014164.80165.14163.34163.928,522,810
8/4/2014164.80165.61164.11165.334,403,290
8/1/2014164.80165.51164.01164.577,436,520
7/31/2014167.27167.43165.29165.299,005,940
7/30/2014169.27169.52167.78168.485,449,050
7/29/2014169.89170.19168.78168.783,685,190
7/28/2014169.23169.65168.37169.413,606,120
7/25/2014169.77169.85168.76169.165,716,240
7/24/2014170.66170.85170.22170.443,225,960
7/23/2014170.81170.81170.20170.562,612,010
7/22/2014170.56170.96170.43170.743,798,220
7/21/2014170.10170.38169.36170.182,886,560
7/18/2014169.95170.76169.74170.586,927,510
7/17/2014170.81171.32169.46169.616,149,280
7/16/2014170.96171.16170.66171.073,198,640
7/15/2014170.51170.91169.78170.385,168,520
7/14/2014170.15170.61170.04170.292,832,040
7/11/2014168.77169.22168.32169.202,830,750
7/10/2014167.89169.34167.70168.964,932,060
7/9/2014169.18169.73168.86169.583,545,050
7/8/2014169.58169.60168.44168.855,439,660
7/7/2014169.88170.01169.55169.862,943,810
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center