SPDR Dow Jones Industrial Average $163.70

up +1.34


16/4/2014 12:20 PM  |  NYSEARCA : DIA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIA historical data

Date Open High Low Close Volume
4/15/2014161.67162.47160.38162.368,494,140
4/14/2014161.08161.62160.27161.456,272,680
4/11/2014160.67161.32159.88160.0211,068,100
4/10/2014164.12164.31161.27161.479,981,550
4/9/2014163.00164.14162.43164.106,016,470
4/8/2014162.10162.73161.55162.335,930,120
4/7/2014163.58163.93162.12162.168,627,210
4/4/2014166.01166.06163.58163.8810,560,700
4/3/2014165.72165.75164.96165.344,452,550
4/2/2014165.19165.57164.75165.375,597,670
4/1/2014164.67165.31164.58164.954,078,020
3/31/2014163.72164.46163.64164.246,368,370
3/28/2014162.61163.82162.32162.854,535,960
3/27/2014162.25162.68161.54162.287,713,680
3/26/2014164.07164.33162.32162.336,134,690
3/25/2014163.37163.72162.57163.395,991,110
3/24/2014163.13163.46161.78162.446,339,920
3/21/2014163.47164.20162.53162.637,629,520
3/20/2014161.85163.47161.48163.306,616,240
3/19/2014163.26163.57161.15162.197,936,420
3/18/2014162.69163.64162.55163.287,094,550
3/17/2014161.40162.67161.33162.376,642,970
3/14/2014160.73161.60160.38160.658,603,580
3/13/2014163.74164.03160.78161.059,500,550
3/12/2014162.66163.57162.47163.235,258,030
3/11/2014164.28164.49163.11163.425,221,300
3/10/2014164.05164.16163.18163.993,999,760
3/7/2014164.76164.89163.81164.347,383,170
3/6/2014163.82164.31163.76164.094,658,260
3/5/2014163.78163.82163.21163.354,968,800
3/4/2014163.13164.00163.05163.637,954,240
3/3/2014161.59162.19160.49161.499,155,070
2/28/2014162.56163.77162.01163.0210,013,100
2/27/2014161.64162.56161.37162.555,293,500
2/26/2014161.71162.26161.27161.845,033,020
2/25/2014161.74162.24161.13161.506,080,080
2/24/2014161.02162.69160.97161.666,713,650
2/21/2014161.08161.62160.62160.815,268,350
2/20/2014160.56161.72160.10161.317,036,270
2/19/2014161.02162.34160.38160.528,247,850
2/18/2014161.70161.76161.13161.414,967,900
2/14/2014160.08161.83159.90161.595,992,560
2/13/2014158.66160.47158.61160.295,094,550
2/12/2014160.00160.45159.34159.715,256,780
2/11/2014158.06160.09157.94159.767,623,680
2/10/2014157.76157.82157.13157.754,792,910
2/7/2014156.56157.80156.05157.7812,546,800
2/6/2014154.70156.15154.70156.1410,429,600
2/5/2014153.72154.52153.12154.1811,610,300
2/4/2014153.95154.53153.26154.0811,860,300
2/3/2014156.57156.76153.25153.5318,182,300
1/31/2014156.23157.70155.85156.7510,694,600
1/30/2014158.30158.77157.37158.177,872,800
1/29/2014157.66158.25156.75157.1014,286,100
1/28/2014158.47159.17158.28158.948,324,970
1/27/2014158.71159.11157.51158.0214,277,700
1/24/2014160.71160.89158.48158.4814,729,600
1/23/2014162.43162.43161.07161.719,960,580
1/22/2014163.76163.80162.99163.475,422,210
1/21/2014165.03165.05162.79163.739,427,040
1/17/2014163.79164.59163.61164.088,014,190
1/16/2014164.22164.33163.52163.985,175,920
1/15/2014163.66164.80163.59164.577,783,350
1/14/2014162.74163.47162.37163.457,340,950
1/13/2014163.90164.28162.14162.2410,678,100
1/10/2014164.56164.69163.52164.187,497,170
1/9/2014164.95164.99163.52164.198,218,110
1/8/2014164.70164.83163.91164.359,464,210
1/7/2014164.66165.29164.52164.975,390,670
1/6/2014164.99165.06163.71163.897,447,530
1/3/2014164.40164.87164.04164.396,127,620
1/2/2014164.79165.01163.84164.119,294,900
12/31/2013164.94165.51164.81165.475,669,790
12/30/2013164.55164.68164.40164.594,043,650
12/27/2013164.76164.92164.22164.476,177,210
12/26/2013163.60164.49163.58164.464,971,610
12/24/2013162.72163.26162.59163.162,461,990
12/23/2013162.57162.85162.33162.624,992,830
12/20/2013161.62162.53161.61162.017,978,600
12/19/2013161.46162.01161.28161.888,020,370
12/18/2013159.16161.79158.11161.7615,336,500
12/17/2013159.28159.29158.39158.786,004,480
12/16/2013158.35159.37158.25158.907,080,030
12/13/2013157.56157.97157.10157.658,886,480
12/12/2013158.21158.43157.08157.477,078,710
12/11/2013159.84159.90158.23158.317,906,690
12/10/2013159.80160.19159.64159.724,047,640
12/9/2013160.25160.53160.11160.233,975,580
12/6/2013159.53160.18159.13160.166,346,580
12/5/2013158.45158.89158.01158.125,829,480
12/4/2013158.46159.52157.83158.767,140,820
12/3/2013159.23159.62158.46158.998,662,620
12/2/2013160.76160.84159.71159.925,658,530
11/29/2013161.11161.58160.58160.722,887,860
11/27/2013160.79160.94160.41160.856,272,840
11/26/2013160.54160.97160.46160.505,236,550
11/25/2013160.81160.85160.30160.615,118,980
11/22/2013159.83160.43159.48160.404,467,260
11/21/2013159.29159.88159.17159.864,582,400
11/20/2013159.55159.88158.35158.778,401,130
Trading Center