$161.69 -3.49 (%) SPDR DJ Ind Avg Trust Units Series -1- - NYSEARCA

Sep. 1, 2015 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIA historical data

Date Open High Low Close Volume
8/31/2015165.35166.18164.32165.186,363,650
8/28/2015165.72166.62165.24166.338,115,700
8/27/2015164.86166.49163.04166.4515,223,700
8/26/2015160.39162.90157.67162.6619,884,300
8/25/2015163.33163.68156.29156.4919,357,000
8/24/2015155.90163.45150.57158.3835,102,400
8/21/2015167.79168.67164.41164.4118,858,700
8/20/2015172.25172.55170.22170.2212,317,200
8/19/2015174.33175.49173.12173.7410,988,700
8/18/2015175.28175.93175.08175.334,050,440
8/17/2015174.24175.73173.62175.704,055,380
8/14/2015174.17175.08174.06174.903,512,240
8/13/2015173.99174.97173.55174.316,562,740
8/12/2015172.83174.40171.40174.218,825,600
8/11/2015174.59174.89173.58174.116,761,080
8/10/2015174.80176.32174.80176.194,504,030
8/7/2015173.89174.12172.80173.846,158,420
8/6/2015175.48175.65173.65174.225,374,140
8/5/2015175.84176.52175.03175.364,565,460
8/4/2015175.79176.13174.83175.324,055,670
8/3/2015176.82176.87174.74175.754,530,490
7/31/2015177.67177.73176.49176.684,483,780
7/30/2015177.04177.39176.13177.223,658,970
7/29/2015176.33177.56176.17177.264,175,940
7/28/2015174.86176.28174.30176.115,625,920
7/27/2015174.47174.78173.78174.235,370,200
7/24/2015177.23177.25175.31175.524,591,320
7/23/2015178.33178.33176.83177.164,968,570
7/22/2015178.43178.92177.84178.303,811,490
7/21/2015179.69179.71178.43178.975,026,710
7/20/2015180.95181.10180.36180.692,961,630
7/17/2015180.49180.62180.01180.542,762,340
7/16/2015181.20181.25180.50181.072,495,100
7/15/2015180.32180.72179.90180.343,407,910
7/14/2015179.45180.54179.31180.332,757,060
7/13/2015178.83179.70178.80179.603,873,840
7/10/2015177.22177.80176.62177.414,504,370
7/9/2015177.15177.47175.21175.264,581,360
7/8/2015176.11176.44174.78175.006,849,410
7/7/2015176.88177.73174.44177.637,783,800
7/6/2015175.59177.14175.34176.683,748,680
7/2/2015177.79178.05176.65177.054,008,580
7/1/2015177.57177.82176.58177.404,135,130
6/30/2015177.00177.01175.45175.829,149,750
6/29/2015177.60178.21175.59175.648,888,670
6/26/2015179.21179.83178.68179.134,855,550
6/25/2015180.05180.12178.59178.653,602,700
6/24/2015180.56180.97179.39179.414,328,940
6/23/2015181.12181.57180.75181.123,116,750
6/22/2015181.03181.50180.67180.924,048,300
6/19/2015180.64180.74179.73179.763,964,050
6/18/2015180.21181.94180.14181.336,542,770
6/17/2015179.66180.14178.49179.483,650,920
6/16/2015178.07179.36177.88179.213,276,910
6/15/2015177.89178.37177.11178.105,502,670
6/12/2015179.86180.06178.72179.134,566,750
6/11/2015180.69181.26180.39180.643,714,800
6/10/2015178.38180.54178.38180.065,480,860
6/9/2015177.82178.26177.20177.714,722,420
6/8/2015178.51178.60177.68177.814,380,540
6/5/2015179.08179.46178.25178.505,228,740
6/4/2015180.18180.92178.78179.217,312,450
6/3/2015180.85181.74180.12180.885,481,940
6/2/2015180.08180.96179.27180.155,106,240
6/1/2015181.00181.15179.81180.404,349,020
5/29/2015181.17181.19179.67180.114,923,650
5/28/2015181.11181.33180.65181.293,660,850
5/27/2015180.77181.79180.45181.523,588,150
5/26/2015181.93181.93179.79180.375,529,690
5/22/2015182.51182.74182.04182.262,357,020
5/21/2015182.62183.04182.36182.792,724,230
5/20/2015183.23183.35182.56182.715,080,780
5/19/2015182.92183.28182.37182.932,766,590
5/18/2015182.43183.01182.19182.682,890,500
5/15/2015182.24182.51181.89182.484,522,150
5/14/2015181.81182.64181.73182.544,921,430
5/13/2015180.85181.44180.48180.753,851,380
5/12/2015180.10181.23179.27180.724,742,800
5/11/2015181.77182.00180.88181.083,753,560
5/8/2015181.14182.02181.08181.855,529,590
5/7/2015178.12179.70177.89179.284,142,790
5/6/2015179.87180.25177.25178.397,534,180
5/5/2015180.23180.59178.78179.015,316,270
5/4/2015180.34181.05180.25180.443,256,870
5/1/2015179.21180.01178.98179.903,895,730
4/30/2015179.70180.02177.45178.188,564,570
4/29/2015179.80180.71179.24180.076,559,410
4/28/2015180.36180.94178.88180.844,534,160
4/27/2015181.46181.54179.96180.174,969,120
4/24/2015180.50180.82179.79180.544,009,960
4/23/2015179.44181.07179.20180.374,893,030
4/22/2015179.65180.25178.55180.065,575,240
4/21/2015180.03180.88178.97179.263,596,590
4/20/2015179.31180.61179.15180.035,355,790
4/17/2015179.27179.41177.16177.948,683,460
4/16/2015180.67181.51180.43180.913,873,850
4/15/2015180.83181.38180.45180.884,377,760
4/14/2015179.58180.54178.80180.184,811,400
4/13/2015180.17180.86179.49179.643,358,220
4/10/2015179.67180.44179.18180.373,463,570
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!