SPDR Dow Jones Industrial Average $
156.69
+1.40
18/9/2013 06:40 PM | NYSEARCA : DIA
| Date |
Open |
High |
Low |
Close |
Volume |
| 9/17/2013 | 155.02 | 155.51 | 154.98 | 155.29 | 4,519,120 |
| 9/16/2013 | 155.33 | 155.49 | 154.66 | 154.94 | 6,716,530 |
| 9/13/2013 | 153.34 | 153.80 | 153.21 | 153.69 | 4,829,520 |
| 9/12/2013 | 153.33 | 153.41 | 152.78 | 153.03 | 5,556,600 |
| 9/11/2013 | 151.82 | 153.18 | 151.77 | 153.15 | 7,050,570 |
| 9/10/2013 | 151.47 | 151.82 | 151.10 | 151.79 | 7,917,010 |
| 9/9/2013 | 149.50 | 150.78 | 149.48 | 150.47 | 4,407,440 |
| 9/6/2013 | 149.70 | 149.97 | 147.77 | 149.09 | 9,001,910 |
| 9/5/2013 | 149.18 | 149.71 | 149.02 | 149.12 | 6,021,770 |
| 9/4/2013 | 148.02 | 149.41 | 147.82 | 149.18 | 4,578,200 |
| 9/3/2013 | 148.88 | 149.20 | 147.61 | 148.11 | 5,431,150 |
| 8/30/2013 | 148.42 | 148.42 | 147.43 | 147.85 | 6,327,760 |
| 8/29/2013 | 148.02 | 148.98 | 147.82 | 148.25 | 4,696,250 |
| 8/28/2013 | 147.42 | 148.44 | 147.37 | 148.04 | 4,844,950 |
| 8/27/2013 | 148.19 | 148.74 | 147.41 | 147.50 | 11,440,200 |
| 8/26/2013 | 149.83 | 150.27 | 149.19 | 149.21 | 5,770,140 |
| 8/23/2013 | 149.59 | 150.01 | 149.06 | 149.83 | 9,601,570 |
| 8/22/2013 | 148.86 | 149.61 | 148.77 | 149.40 | 4,234,640 |
| 8/21/2013 | 149.44 | 149.92 | 148.50 | 148.64 | 9,506,500 |
| 8/20/2013 | 149.91 | 150.41 | 149.56 | 149.75 | 3,847,370 |
| 8/19/2013 | 150.30 | 150.72 | 149.66 | 149.74 | 4,176,830 |
| 8/16/2013 | 150.58 | 151.06 | 150.19 | 150.50 | 7,038,020 |
| 8/15/2013 | 152.10 | 152.10 | 150.97 | 151.12 | 10,026,900 |
| 8/14/2013 | 154.27 | 154.43 | 153.11 | 153.33 | 6,379,090 |
| 8/13/2013 | 154.42 | 154.97 | 153.34 | 154.44 | 4,753,250 |
| 8/12/2013 | 153.45 | 154.30 | 153.35 | 154.03 | 3,698,420 |
| 8/9/2013 | 154.49 | 154.95 | 153.33 | 154.11 | 4,551,570 |
| 8/8/2013 | 155.33 | 155.45 | 153.99 | 154.69 | 5,073,670 |
| 8/7/2013 | 154.32 | 154.75 | 154.01 | 154.54 | 4,342,570 |
| 8/6/2013 | 155.37 | 155.38 | 154.41 | 154.85 | 3,587,420 |
| 8/5/2013 | 155.91 | 156.01 | 155.50 | 155.79 | 3,084,220 |
| 8/2/2013 | 155.47 | 156.24 | 155.23 | 156.20 | 3,625,320 |
| 8/1/2013 | 155.89 | 156.16 | 155.67 | 155.89 | 4,873,390 |
| 7/31/2013 | 155.12 | 156.03 | 154.56 | 154.84 | 11,785,900 |
| 7/30/2013 | 155.40 | 155.58 | 154.42 | 154.91 | 4,214,120 |
| 7/29/2013 | 154.86 | 155.14 | 154.45 | 154.93 | 2,593,490 |
| 7/26/2013 | 154.48 | 155.25 | 153.67 | 155.16 | 3,859,960 |
| 7/25/2013 | 154.54 | 155.25 | 154.20 | 155.12 | 5,484,760 |
| 7/24/2013 | 155.61 | 155.70 | 154.61 | 155.10 | 3,895,540 |
| 7/23/2013 | 155.57 | 155.67 | 155.08 | 155.36 | 3,394,060 |
| 7/22/2013 | 155.12 | 155.42 | 154.81 | 155.11 | 3,167,360 |
| 7/19/2013 | 154.88 | 155.14 | 154.57 | 155.12 | 4,829,120 |
| 7/18/2013 | 154.98 | 155.74 | 154.56 | 155.34 | 6,825,710 |
| 7/17/2013 | 154.64 | 154.85 | 154.18 | 154.44 | 6,506,400 |
| 7/16/2013 | 154.60 | 154.74 | 153.93 | 154.30 | 3,595,110 |
| 7/15/2013 | 154.56 | 154.87 | 154.33 | 154.64 | 2,753,700 |
| 7/12/2013 | 154.42 | 154.76 | 153.89 | 154.17 | 6,349,890 |
| 7/11/2013 | 154.35 | 154.62 | 153.71 | 154.38 | 5,856,970 |
| 7/10/2013 | 152.77 | 153.29 | 152.36 | 152.71 | 6,127,240 |
| 7/9/2013 | 152.71 | 152.99 | 152.22 | 152.79 | 5,200,620 |
| 7/8/2013 | 151.78 | 152.43 | 151.68 | 152.02 | 4,920,500 |
| 7/5/2013 | 150.72 | 151.09 | 149.41 | 151.02 | 5,528,650 |
| 7/3/2013 | 148.42 | 149.98 | 148.25 | 149.54 | 2,599,140 |
| 7/2/2013 | 149.15 | 150.21 | 148.40 | 148.93 | 4,874,910 |
| 7/1/2013 | 149.52 | 150.50 | 149.22 | 149.42 | 4,896,790 |
| 6/28/2013 | 149.32 | 150.03 | 148.47 | 148.55 | 6,720,070 |
| 6/27/2013 | 149.69 | 150.42 | 149.55 | 149.90 | 6,585,590 |
| 6/26/2013 | 148.30 | 149.07 | 147.97 | 148.79 | 6,328,790 |
| 6/25/2013 | 147.41 | 147.80 | 146.62 | 147.30 | 7,592,800 |
| 6/24/2013 | 146.33 | 147.43 | 145.17 | 146.28 | 14,129,300 |
| 6/21/2013 | 148.03 | 148.28 | 146.53 | 147.73 | 10,968,500 |
| 6/20/2013 | 149.84 | 149.88 | 147.29 | 147.58 | 14,314,700 |
| 6/19/2013 | 152.94 | 153.22 | 151.05 | 151.09 | 9,145,130 |
| 6/14/2013 | 151.60 | 152.01 | 150.39 | 150.66 | 4,640,220 |
| 6/13/2013 | 149.74 | 151.99 | 149.48 | 151.76 | 6,208,420 |
| 6/12/2013 | 152.18 | 152.35 | 149.70 | 149.86 | 6,901,820 |
| 6/11/2013 | 151.08 | 152.42 | 150.70 | 151.20 | 7,012,750 |
| 6/10/2013 | 152.79 | 152.88 | 151.98 | 152.21 | 4,918,500 |
| 6/7/2013 | 151.16 | 152.44 | 150.70 | 152.32 | 8,088,460 |
| 6/6/2013 | 149.38 | 150.27 | 148.31 | 150.25 | 15,158,400 |
| 6/5/2013 | 151.22 | 151.43 | 149.29 | 149.31 | 9,430,760 |
| 6/4/2013 | 152.26 | 152.91 | 150.82 | 151.64 | 7,956,670 |
| 6/3/2013 | 151.54 | 152.36 | 151.10 | 152.31 | 10,863,000 |
| 5/31/2013 | 152.61 | 153.73 | 150.90 | 151.10 | 7,430,020 |
| 5/30/2013 | 152.86 | 153.80 | 152.60 | 153.10 | 8,234,240 |
| 5/29/2013 | 153.02 | 153.25 | 152.02 | 152.84 | 7,906,400 |
| 5/28/2013 | 154.21 | 154.98 | 153.48 | 153.88 | 9,382,210 |
| 5/24/2013 | 152.16 | 152.82 | 151.73 | 152.77 | 4,535,590 |
| 5/23/2013 | 151.67 | 153.24 | 151.55 | 152.77 | 10,477,600 |
| 5/22/2013 | 153.71 | 155.14 | 152.35 | 152.84 | 12,807,200 |
| 5/21/2013 | 153.28 | 154.02 | 152.89 | 153.51 | 5,735,290 |
| 5/20/2013 | 153.04 | 153.56 | 152.82 | 153.04 | 4,464,790 |
| 5/17/2013 | 152.42 | 153.24 | 152.21 | 153.14 | 5,503,200 |
| 5/16/2013 | 152.64 | 153.11 | 152.24 | 152.45 | 8,195,240 |
| 5/15/2013 | 151.88 | 153.11 | 151.86 | 152.78 | 5,770,890 |
| 5/14/2013 | 150.88 | 152.17 | 150.86 | 152.13 | 5,554,720 |
| 5/13/2013 | 150.75 | 151.01 | 150.48 | 150.86 | 3,841,440 |
| 5/10/2013 | 150.91 | 151.10 | 150.29 | 151.04 | 4,138,160 |
| 5/9/2013 | 150.90 | 151.37 | 150.39 | 150.84 | 3,949,580 |
| 5/8/2013 | 150.13 | 150.96 | 150.10 | 150.94 | 4,087,950 |
| 5/7/2013 | 149.77 | 150.28 | 149.44 | 150.26 | 5,364,420 |
| 5/6/2013 | 149.36 | 149.60 | 149.14 | 149.43 | 3,110,780 |
| 5/3/2013 | 149.26 | 149.82 | 149.20 | 149.36 | 5,933,480 |
| 5/2/2013 | 147.12 | 148.05 | 146.91 | 147.96 | 4,343,510 |
| 5/1/2013 | 147.56 | 147.81 | 146.58 | 146.74 | 5,374,060 |
| 4/30/2013 | 147.87 | 148.11 | 147.05 | 148.02 | 8,067,610 |
| 4/29/2013 | 147.20 | 148.15 | 146.91 | 147.86 | 6,133,290 |
| 4/26/2013 | 146.55 | 147.15 | 146.52 | 146.88 | 3,242,580 |
| 4/25/2013 | 146.64 | 147.42 | 146.36 | 146.76 | 4,160,810 |
| 4/24/2013 | 147.02 | 147.21 | 146.39 | 146.45 | 4,968,390 |
Free Annual Reports
Digital Company Profile
Free Annual Reports