$181.22 0.00 (%) SPDR DJ Ind Avg Trust Units Series -1- - NYSE ARCA

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIA historical data

Date Open High Low Close Volume
9/29/2016182.82183.42180.65181.223,376,400
9/28/2016182.36183.23181.52183.106,413,020
9/27/2016180.58182.14180.24182.003,717,300
9/26/2016181.51181.55180.58180.752,639,750
9/23/2016183.41183.52182.29182.421,741,510
9/22/2016183.66184.26183.32183.662,323,480
9/21/2016181.66182.84180.96182.664,496,500
9/20/2016181.81182.04181.03181.051,997,760
9/19/2016181.88182.32180.67180.982,260,410
9/16/2016181.50181.50180.44180.972,844,330
9/15/2016180.37182.62180.23182.263,986,360
9/14/2016180.84181.74180.01180.432,990,350
9/13/2016182.06182.32180.38180.807,477,520
9/12/2016180.09183.64179.93183.307,056,090
9/9/2016183.57183.75180.91180.918,242,620
9/8/2016184.68185.11184.48184.822,229,860
9/7/2016185.37185.40184.78185.321,803,580
9/6/2016185.11185.49184.45185.322,152,330
9/2/2016184.94185.42184.32184.862,652,840
9/1/2016183.73184.28182.90184.103,003,910
8/31/2016184.25184.36183.27183.941,876,350
8/30/2016184.93185.15184.02184.511,866,690
8/29/2016183.83185.04183.83184.832,229,780
8/26/2016184.62185.54183.14183.823,403,500
8/25/2016184.28184.79184.10184.372,034,990
8/24/2016185.06185.20184.29184.661,882,880
8/23/2016185.70186.13185.25185.301,648,120
8/22/2016184.95185.51184.46185.123,152,750
8/19/2016185.30185.65184.72185.322,368,460
8/18/2016185.97186.41185.72186.342,571,760
8/17/2016185.77186.23185.09186.102,952,140
8/16/2016186.17186.37185.72185.761,614,080
8/15/2016186.40186.88186.33186.521,561,710
8/12/2016186.14186.25185.52185.902,514,800
8/11/2016185.70186.58185.60186.302,188,740
8/10/2016185.40185.78184.84185.121,618,400
8/9/2016185.38185.86185.06185.351,903,840
8/8/2016185.50185.70185.02185.282,076,650
8/5/2016184.40185.28183.43185.264,187,650
8/4/2016183.50183.89183.15183.452,368,860
8/3/2016182.85183.43182.71183.363,008,190
8/2/2016183.70183.88182.31182.975,139,530
8/1/2016184.35184.52183.38183.873,295,910
7/29/2016183.85184.50183.54184.134,207,250
7/28/2016184.28184.66183.52184.382,906,310
7/27/2016185.14185.28184.11184.584,146,720
7/26/2016184.61185.02183.70184.604,744,410
7/25/2016185.27185.30184.37184.812,316,650
7/22/2016185.00185.57184.76185.513,078,270
7/21/2016185.54185.73184.54184.982,837,740
7/20/2016185.90186.08185.39185.782,159,530
7/19/2016185.01185.42184.82185.422,046,270
7/18/2016184.83185.38184.71185.082,134,900
7/15/2016185.35185.50184.45184.883,837,180
7/14/2016185.06185.27184.57184.963,354,710
7/13/2016183.68183.80183.05183.602,390,520
7/12/2016183.01183.62182.78183.393,127,960
7/11/2016181.86182.72181.78182.122,358,720
7/8/2016180.01181.56179.98181.305,177,300
7/7/2016179.15179.72178.04178.792,343,280
7/6/2016177.61179.10176.96178.985,395,430
7/5/2016178.58178.68177.66178.213,233,100
7/1/2016178.78179.80178.78179.313,998,240
6/30/2016177.05179.08176.86179.005,068,990
6/29/2016175.16176.82175.00176.645,578,180
6/28/2016172.85173.86172.20173.825,642,800
6/27/2016172.48172.48170.37171.207,689,950
6/24/2016174.55176.68173.30173.7611,377,900
6/23/2016179.02179.83178.67179.812,949,110
6/22/2016178.23178.95177.43177.572,966,220
6/21/2016178.12178.53177.73178.061,854,650
6/20/2016178.40179.23177.76177.802,958,410
6/17/2016177.15177.15175.77176.522,748,000
6/16/2016175.73177.67174.80177.465,573,740
6/15/2016177.25177.84176.38176.572,470,150
6/14/2016177.00177.42176.00176.813,643,390
6/13/2016178.00179.00177.36177.365,111,330
6/10/2016178.70179.24178.11178.714,126,580
6/9/2016179.37180.04179.14179.882,141,810
6/8/2016179.67180.18179.54180.061,713,450
6/7/2016179.46179.99179.34179.381,572,340
6/6/2016178.49179.46178.41179.182,720,260
6/3/2016177.87178.29176.84178.064,367,220
6/2/2016177.30178.31176.98178.281,965,900
6/1/2016176.98177.98176.55177.732,481,220
5/31/2016178.98178.98177.13177.652,395,400
5/27/2016178.22178.59178.06178.501,628,330
5/26/2016178.49178.69177.82178.082,263,220
5/25/2016177.50178.74177.45178.282,729,760
5/24/2016175.76177.24175.65176.862,797,040
5/23/2016174.84175.33174.60174.781,735,970
5/20/2016174.72175.54174.51174.762,749,660
5/19/2016174.95175.20173.67174.685,090,910
5/18/2016175.08176.73174.53175.634,099,820
5/17/2016176.91177.24174.92175.563,349,470
5/16/2016175.69177.70175.58177.262,393,470
5/13/2016176.90177.52175.26175.483,336,780
5/12/2016177.81178.12176.40177.422,534,930
5/11/2016178.70178.94177.26177.302,697,230
5/10/2016177.72179.27177.64179.202,867,190
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center