SPDR DOW JONES INDUSTRIAL AVER $153.04

down -0.10


20/5/2013 04:20 PM  |  NYSEARCA : DIA  |  Industries :
Type:

DIA historical data

Date Open High Low Close Volume
10/19/2009 100.11 101.17 99.93 100.86 97553
10/16/2009 99.74 100.21 99.37 99.99 131854
10/15/2009 99.87 100.67 99.84 100.65 76679
10/14/2009 99.77 100.36 99.43 100.23 91627
10/13/2009 98.64 99.02 98.22 98.83 60262
10/12/2009 99.00 99.39 98.56 98.94 54383
10/9/2009 97.87 98.72 97.69 98.69 64941
10/8/2009 97.94 98.45 97.54 97.91 97013
10/7/2009 97.13 97.48 96.83 97.28 100181
10/6/2009 96.58 97.77 96.56 97.29 124396
10/5/2009 95.07 96.28 94.80 95.97 87427
10/2/2009 94.22 95.27 94.20 94.86 157528
10/1/2009 96.92 96.94 95.01 95.12 154735
9/30/2009 97.62 97.79 96.07 97.09 153515
9/29/2009 97.95 98.36 97.39 97.44 81712
9/28/2009 97.01 98.24 96.95 97.84 63932
9/25/2009 96.88 97.35 96.38 96.74 133377
9/24/2009 97.75 98.02 96.62 96.99 166852
9/23/2009 98.36 99.16 97.40 97.58 131991
9/22/2009 98.31 98.42 97.69 98.21 82063
9/21/2009 97.56 98.04 97.23 97.74 77118
9/18/2009 98.34 98.46 97.92 98.11 99109
9/17/2009 97.97 98.72 97.64 98.06 158038
9/16/2009 97.32 98.15 96.94 98.08 105502
9/15/2009 96.50 97.31 95.96 96.90 116877
9/11/2009 96.37 96.63 95.86 96.22 81165
9/10/2009 95.57 96.46 95.19 96.34 122448
9/9/2009 95.09 95.91 94.87 95.53 135605
9/8/2009 95.20 95.22 94.62 95.06 108625
9/4/2009 93.57 94.57 93.30 94.45 81186
9/3/2009 93.24 93.61 92.63 93.45 72625
9/2/2009 92.94 93.42 92.71 92.83 109224
9/1/2009 94.60 95.66 92.98 93.21 179386
8/31/2009 94.71 95.09 94.41 95.05 98905
8/28/2009 96.39 96.45 95.01 95.58 108139
8/27/2009 95.50 96.12 94.60 95.82 130968
8/26/2009 95.26 95.85 94.87 95.46 114972
8/25/2009 95.45 96.82 95.28 95.48 146223
8/24/2009 95.43 95.91 94.89 95.13 93491
8/21/2009 93.98 95.21 93.90 95.03 118665
8/20/2009 93.15 93.95 92.93 93.79 82710
8/19/2009 91.69 93.45 91.57 93.13 142961
8/18/2009 91.88 92.59 91.75 92.30 85391
8/17/2009 91.87 91.98 91.40 91.61 121214
8/14/2009 94.07 94.12 92.50 93.41 108465
8/13/2009 94.14 94.26 93.17 94.19 102091
8/12/2009 92.55 94.42 92.53 93.77 135864
8/11/2009 93.19 93.23 92.30 92.58 93052
8/10/2009 93.49 93.81 93.00 93.50 130514
8/7/2009 93.55 94.50 93.11 93.79 118131
8/6/2009 93.24 93.35 92.19 92.63 104823
8/5/2009 93.13 93.22 92.12 92.83 113696
8/4/2009 92.59 93.24 92.54 93.19 123389
8/3/2009 92.47 93.00 91.97 92.86 98434
7/31/2009 91.47 92.21 91.36 91.67 91513
7/30/2009 91.58 92.48 91.27 91.42 116592
7/29/2009 90.68 90.95 90.16 90.68 90636
7/28/2009 90.61 91.28 90.08 90.99 116531
7/27/2009 90.86 91.27 90.37 91.14 100452
7/24/2009 90.40 91.03 90.07 90.97 108951
7/23/2009 88.90 91.00 88.84 90.63 165196
7/22/2009 88.76 89.53 88.63 88.88 118059
7/21/2009 89.13 89.27 88.10 89.17 145853
7/20/2009 87.88 88.54 87.54 88.33 131423
7/17/2009 87.22 87.54 86.72 87.46 90750
7/16/2009 86.11 87.50 86.03 87.23 117507
7/15/2009 84.59 86.36 84.54 86.20 116030
7/14/2009 83.54 83.71 82.93 83.66 102883
7/13/2009 81.69 83.39 81.39 83.31 143840
7/10/2009 81.41 81.94 81.02 81.44 159975
7/9/2009 82.24 82.41 81.53 81.77 114520
7/8/2009 81.93 82.28 80.96 81.93 179027
7/7/2009 83.16 83.19 81.54 81.55 152406
7/6/2009 82.21 83.31 82.08 83.25 121528
7/2/2009 84.00 84.04 82.95 82.99 165165
7/1/2009 84.98 85.83 84.93 85.03 91442
6/30/2009 85.33 85.64 83.96 84.66 134214
6/29/2009 84.51 85.35 84.30 85.25 75292
6/26/2009 84.46 84.69 84.02 84.27 77790
6/25/2009 82.69 84.90 82.57 84.72 138514
6/23/2009 83.42 83.71 82.85 83.18 121511
6/22/2009 84.58 84.77 83.32 83.32 206524
6/19/2009 85.96 86.10 84.92 85.31 138804
6/18/2009 85.28 86.15 84.98 85.62 133786
6/17/2009 85.22 85.86 84.83 85.23 134940
6/16/2009 86.69 86.76 85.22 85.26 128309
6/15/2009 87.23 87.28 86.00 86.49 140061
6/12/2009 87.60 88.33 87.37 88.31 127435
6/11/2009 87.86 89.02 87.80 87.86 216964
6/10/2009 88.55 88.58 86.58 87.65 251557
6/9/2009 87.97 88.23 87.44 87.74 224284
6/8/2009 87.22 88.40 86.50 87.74 235384
6/5/2009 88.25 88.55 87.12 87.91 168343
6/4/2009 86.91 87.66 86.49 87.51 117622
6/3/2009 87.02 87.11 86.08 86.95 94886
6/2/2009 87.14 87.97 86.93 87.50 105374
6/1/2009 86.28 87.67 86.05 87.35 129520
5/29/2009 84.39 85.76 83.76 85.39 152750
5/28/2009 83.79 84.45 82.53 84.02 177802
5/27/2009 84.97 85.07 82.97 83.16 137082
Marketplace
Trading Center