SPDR DOW JONES INDUSTRIAL AVER $151.09

down -2.01


19/6/2013 04:19 PM  |  NYSEARCA : DIA  |  Industries :
Type:

DIA historical data

Date Open High Low Close Volume
6/19/2013 152.94 153.22 151.05 151.09 91437
6/18/2013 151.96 153.36 151.92 153.10 48079
6/17/2013 151.63 152.58 151.05 151.78 66931
6/14/2013 151.60 152.01 150.39 150.66 46393
6/13/2013 149.74 151.99 149.48 151.76 62082
6/12/2013 152.18 152.35 149.70 149.86 69010
6/11/2013 151.08 152.42 150.70 151.20 70125
6/10/2013 152.79 152.88 151.98 152.21 49179
6/7/2013 151.16 152.44 150.70 152.32 80879
6/6/2013 149.38 150.27 148.31 150.25 151551
6/5/2013 151.22 151.43 149.29 149.31 94269
6/4/2013 152.26 152.91 150.82 151.64 79564
6/3/2013 151.54 152.36 151.10 152.31 108613
5/31/2013 152.61 153.73 150.90 151.10 74247
5/30/2013 152.86 153.80 152.60 153.10 82318
5/29/2013 153.02 153.25 152.02 152.84 79062
5/28/2013 154.21 154.98 153.48 153.88 93741
5/24/2013 152.16 152.82 151.73 152.77 45353
5/23/2013 151.67 153.24 151.55 152.77 104744
5/22/2013 153.71 155.14 152.35 152.84 127953
5/21/2013 153.28 154.02 152.89 153.51 57349
5/20/2013 153.04 153.56 152.82 153.04 44647
5/17/2013 152.42 153.24 152.21 153.14 55032
5/16/2013 152.64 153.11 152.24 152.45 81947
5/15/2013 151.88 153.11 151.86 152.78 57707
5/14/2013 150.88 152.17 150.86 152.13 55519
5/13/2013 150.75 151.01 150.48 150.86 38415
5/10/2013 150.91 151.10 150.29 151.04 41382
5/9/2013 150.90 151.37 150.39 150.84 39485
5/8/2013 150.13 150.96 150.10 150.94 40871
5/7/2013 149.77 150.28 149.44 150.26 53618
5/6/2013 149.36 149.60 149.14 149.43 31106
5/3/2013 149.26 149.82 149.20 149.36 59299
5/2/2013 147.12 148.05 146.91 147.96 43407
5/1/2013 147.56 147.81 146.58 146.74 53728
4/30/2013 147.87 148.11 147.05 148.02 80658
4/29/2013 147.20 148.15 146.91 147.86 61320
4/26/2013 146.55 147.15 146.52 146.88 32426
4/25/2013 146.64 147.42 146.36 146.76 41605
4/24/2013 147.02 147.21 146.39 146.45 49638
4/23/2013 146.13 146.90 145.15 146.80 104353
4/22/2013 145.38 145.57 144.24 145.32 117117
4/19/2013 144.71 145.21 144.36 145.14 60286
4/18/2013 146.10 146.12 144.77 145.18 82771
4/17/2013 146.55 146.60 145.37 145.95 107571
4/16/2013 146.98 147.39 146.37 147.36 69741
4/15/2013 147.90 147.93 145.72 145.81 141774
4/12/2013 147.99 148.46 147.68 148.42 87108
4/11/2013 147.82 148.66 147.63 148.40 69756
4/10/2013 146.98 148.06 146.96 147.78 79471
4/9/2013 146.08 146.96 145.75 146.51 54923
4/8/2013 145.32 145.95 144.76 145.95 38650
4/5/2013 144.18 145.51 144.05 145.31 73074
4/4/2013 145.36 145.98 145.09 145.77 75201
4/3/2013 146.24 146.47 144.95 145.14 76611
4/2/2013 145.87 146.50 145.78 146.27 56723
4/1/2013 145.30 145.73 144.97 145.38 86216
3/28/2013 145.01 145.53 144.84 145.32 43460
3/27/2013 144.35 145.09 144.06 144.96 41289
3/26/2013 144.67 145.29 144.63 145.28 48779
3/25/2013 145.09 145.32 143.60 144.21 96032
3/22/2013 144.31 144.94 144.28 144.90 50278
3/21/2013 144.12 144.59 143.49 143.89 60757
3/20/2013 144.86 145.15 144.59 144.81 59247
3/19/2013 144.51 144.83 143.48 144.30 92985
3/18/2013 143.85 144.88 143.70 144.17 55112
3/15/2013 144.82 144.89 144.39 144.82 108354
3/14/2013 144.81 145.35 144.76 145.33 53612
3/13/2013 144.44 144.71 144.09 144.46 43195
3/12/2013 144.29 144.70 144.03 144.40 51664
3/11/2013 143.73 144.36 143.61 144.36 43730
3/8/2013 143.95 144.02 143.21 143.76 56807
3/7/2013 142.98 143.39 142.90 143.14 36891
3/6/2013 142.91 143.07 142.49 142.84 44810
3/5/2013 141.69 142.68 141.69 142.34 79623
3/4/2013 140.36 141.10 140.10 141.07 36197
3/1/2013 139.89 140.90 139.17 140.74 65064
2/28/2013 140.45 141.31 140.18 140.28 113731
2/27/2013 138.74 140.87 138.64 140.60 74045
2/26/2013 138.35 138.96 137.98 138.78 92361
2/25/2013 140.33 140.59 137.60 137.66 100316
2/22/2013 139.24 139.83 138.86 139.81 41585
2/21/2013 138.65 138.88 138.06 138.51 75179
2/20/2013 140.00 140.28 138.88 138.88 59742
2/19/2013 139.56 140.16 139.52 139.97 39440
2/15/2013 139.51 139.71 138.75 139.45 61113
2/14/2013 139.38 139.96 139.26 139.86 30488
2/13/2013 140.23 140.36 139.50 139.87 33878
2/12/2013 139.59 140.21 139.51 140.05 34986
2/11/2013 139.62 139.68 139.21 139.52 25428
2/8/2013 139.37 140.03 139.37 139.73 35738
2/7/2013 139.59 139.64 138.32 139.29 66376
2/6/2013 138.88 139.70 138.88 139.58 31139
2/5/2013 139.24 139.85 139.21 139.39 58198
2/4/2013 138.81 138.98 138.36 138.57 65243
2/1/2013 139.29 139.89 139.04 139.74 52349
1/31/2013 138.76 140.22 138.32 138.41 39353
1/30/2013 139.23 139.37 138.67 138.76 54961
1/29/2013 138.44 139.38 138.44 139.23 39467
1/28/2013 138.85 138.88 138.30 138.65 31677
Marketplace
Trading Center