SPDR DOW JONES INDUSTRIAL AVER $139.45
-0.05
15/2/2013 07:15 PM
|
NYSEARCA
:
DIA
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
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
|
|
1/25/2013
|
138.39
|
138.63
|
138.04
|
138.62
|
44610
|
|
1/24/2013
|
137.59
|
138.49
|
137.57
|
138.02
|
62880
|
|
1/23/2013
|
137.19
|
137.63
|
137.14
|
137.46
|
63978
|
|
1/22/2013
|
136.13
|
136.77
|
135.92
|
136.74
|
45449
|
|
1/18/2013
|
135.81
|
136.16
|
135.42
|
136.09
|
49225
|
|
1/17/2013
|
135.37
|
136.19
|
135.23
|
135.83
|
62275
|
|
1/16/2013
|
134.62
|
135.05
|
134.54
|
134.89
|
31978
|
|
1/15/2013
|
134.29
|
135.26
|
134.24
|
135.08
|
29661
|
|
1/14/2013
|
134.66
|
135.00
|
134.40
|
134.89
|
42980
|
|
1/11/2013
|
134.46
|
134.80
|
134.21
|
134.72
|
45080
|
|
1/10/2013
|
134.20
|
134.58
|
133.63
|
134.54
|
60043
|
|
1/9/2013
|
133.40
|
133.98
|
133.40
|
133.71
|
38980
|
|
1/8/2013
|
133.32
|
133.50
|
132.74
|
133.06
|
42698
|
|
1/7/2013
|
133.69
|
133.73
|
133.16
|
133.51
|
61197
|
|
1/4/2013
|
133.70
|
134.20
|
133.49
|
134.06
|
47593
|
|
1/3/2013
|
133.64
|
134.05
|
133.31
|
133.63
|
86652
|
|
1/2/2013
|
132.99
|
133.86
|
132.89
|
133.77
|
96363
|
|
12/31/2012
|
128.66
|
130.90
|
128.54
|
130.58
|
120678
|
|
12/28/2012
|
129.82
|
130.45
|
128.97
|
129.07
|
85700
|
|
12/27/2012
|
130.94
|
131.14
|
129.34
|
130.60
|
83086
|
|
12/26/2012
|
131.29
|
131.48
|
130.47
|
130.81
|
39829
|
|
12/24/2012
|
131.29
|
131.42
|
130.97
|
130.97
|
19974
|
|
12/21/2012
|
131.06
|
132.02
|
130.83
|
131.79
|
114958
|
|
12/20/2012
|
132.57
|
133.28
|
132.27
|
133.19
|
55305
|
|
12/19/2012
|
133.67
|
133.70
|
132.60
|
132.62
|
55115
|
|
12/18/2012
|
132.68
|
133.73
|
132.38
|
133.55
|
64595
|
|
12/17/2012
|
131.65
|
132.52
|
131.63
|
132.44
|
45341
|
|
12/14/2012
|
131.70
|
132.00
|
131.26
|
131.46
|
31143
|
|
12/13/2012
|
132.53
|
132.72
|
131.55
|
131.82
|
38445
|
|
12/12/2012
|
132.98
|
133.34
|
132.33
|
132.51
|
95518
|
|
12/11/2012
|
132.21
|
133.12
|
132.18
|
132.50
|
40127
|
|
12/10/2012
|
131.59
|
132.01
|
131.57
|
131.74
|
34069
|
|
12/7/2012
|
131.30
|
131.61
|
130.82
|
131.56
|
39932
|
|
12/6/2012
|
130.34
|
130.80
|
130.09
|
130.74
|
41294
|
|
12/5/2012
|
129.71
|
130.82
|
129.16
|
130.24
|
86973
|
|
12/4/2012
|
129.61
|
130.14
|
129.30
|
129.39
|
57604
|
|
12/3/2012
|
130.69
|
130.80
|
129.49
|
129.55
|
58208
|
|
11/30/2012
|
130.25
|
130.46
|
129.78
|
130.10
|
49796
|
|
11/29/2012
|
130.23
|
130.54
|
129.51
|
130.14
|
61128
|
|
11/28/2012
|
128.17
|
129.75
|
127.47
|
129.64
|
73970
|
|
11/27/2012
|
129.18
|
129.65
|
128.51
|
128.68
|
49100
|
|
11/26/2012
|
129.12
|
129.52
|
128.79
|
129.52
|
46210
|
|
11/23/2012
|
128.67
|
129.91
|
128.66
|
129.89
|
33458
|
|
11/21/2012
|
127.65
|
128.22
|
127.54
|
128.15
|
45894
|
|
11/20/2012
|
127.31
|
127.87
|
126.75
|
127.71
|
70218
|
|
11/19/2012
|
126.63
|
127.68
|
126.51
|
127.63
|
95515
|
|
11/16/2012
|
125.25
|
125.77
|
124.42
|
125.60
|
93395
|
|
11/15/2012
|
125.57
|
126.05
|
125.01
|
125.51
|
76580
|
|
11/14/2012
|
127.82
|
128.04
|
125.46
|
125.76
|
94794
|
|
11/13/2012
|
127.41
|
128.92
|
127.33
|
127.53
|
54072
|
|
11/12/2012
|
128.19
|
128.54
|
127.70
|
128.04
|
37582
|
|
11/9/2012
|
127.36
|
128.79
|
127.28
|
127.92
|
65716
|
|
11/8/2012
|
129.18
|
129.68
|
127.99
|
127.99
|
84275
|
|
11/7/2012
|
131.05
|
131.05
|
128.65
|
129.25
|
186483
|
|
11/6/2012
|
131.28
|
132.63
|
131.20
|
132.05
|
44083
|
|
11/5/2012
|
130.46
|
131.13
|
130.11
|
130.87
|
27107
|
|
11/2/2012
|
132.56
|
132.61
|
130.47
|
130.67
|
51413
|
|
11/1/2012
|
131.02
|
132.44
|
130.97
|
131.98
|
38074
|
|
10/31/2012
|
131.35
|
131.59
|
130.23
|
130.60
|
39396
|
|
10/26/2012
|
130.68
|
131.23
|
130.09
|
130.79
|
41826
|
|
10/25/2012
|
131.19
|
131.35
|
130.09
|
130.78
|
63131
|
|
10/24/2012
|
131.00
|
131.25
|
130.34
|
130.50
|
60973
|
|
10/23/2012
|
131.60
|
131.63
|
130.53
|
130.74
|
89621
|
|
10/22/2012
|
132.93
|
133.39
|
132.04
|
133.10
|
55919
|
|
10/19/2012
|
134.80
|
134.80
|
132.81
|
133.11
|
104375
|
|
10/18/2012
|
135.26
|
135.77
|
135.00
|
135.36
|
63050
|
|
10/17/2012
|
134.95
|
135.46
|
134.85
|
135.43
|
38154
|
|
10/16/2012
|
134.65
|
135.36
|
134.57
|
135.30
|
54544
|
|
10/15/2012
|
133.34
|
134.19
|
133.06
|
134.02
|
26418
|
|
10/12/2012
|
133.26
|
133.83
|
132.75
|
133.13
|
32712
|
|
10/11/2012
|
133.91
|
134.10
|
133.08
|
133.13
|
36691
|
|
10/10/2012
|
134.40
|
134.45
|
133.07
|
133.28
|
101387
|
|
10/9/2012
|
135.42
|
135.74
|
134.55
|
134.59
|
60347
|
|
10/8/2012
|
135.40
|
135.86
|
135.32
|
135.65
|
24050
|
|
10/5/2012
|
136.09
|
136.44
|
135.48
|
135.96
|
45603
|
|
10/4/2012
|
135.15
|
135.71
|
134.96
|
135.52
|
39118
|
|
10/3/2012
|
134.75
|
135.11
|
134.10
|
134.68
|
33198
|
|
10/2/2012
|
135.11
|
135.38
|
133.94
|
134.48
|
62691
|
|
10/1/2012
|
134.62
|
135.69
|
134.53
|
134.78
|
48540
|
|
9/28/2012
|
133.92
|
134.48
|
133.36
|
134.05
|
45654
|
|
9/27/2012
|
134.44
|
134.94
|
133.85
|
134.60
|
49755
|
|
9/26/2012
|
134.37
|
134.51
|
133.74
|
133.90
|
54477
|
|
9/25/2012
|
135.53
|
135.90
|
134.28
|
134.34
|
62923
|
|
9/24/2012
|
134.92
|
135.73
|
134.88
|
135.32
|
27069
|
|
9/21/2012
|
136.21
|
136.24
|
135.40
|
135.47
|
53181
|
