SPDR Dow Jones Industrial Average $164.64

down -0.16


23/4/2014 06:40 PM  |  NYSEARCA : DIA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIA historical data

Date Open High Low Close Volume
12/3/2009104.85105.18103.59103.699,727,800
12/2/2009104.74105.25104.32104.587,130,400
12/1/2009104.28105.13104.27104.7310,101,000
11/30/2009103.11103.74102.71103.5811,962,900
11/27/2009102.46103.84102.23103.1812,916,000
11/25/2009104.54104.84104.20104.636,490,000
11/24/2009104.44104.56103.59104.3610,220,600
11/23/2009104.20104.98104.13104.469,492,000
11/20/2009102.92103.45102.72103.258,684,600
11/19/2009104.04104.07102.87103.6512,739,400
11/18/2009104.50104.62103.91104.557,774,800
11/17/2009104.09104.64103.86104.598,403,900
11/16/2009103.40104.58103.35104.2610,504,800
11/13/2009102.35103.25102.10102.9111,678,000
11/12/2009102.96103.41101.90102.1711,969,700
11/11/2009103.11103.62102.64103.1310,532,300
11/10/2009102.27102.80102.15102.699,967,100
11/9/2009101.07102.44100.91102.4210,961,800
11/6/200999.65100.6099.43100.3710,788,500
11/5/200998.86100.2398.81100.169,819,100
11/4/200998.3899.3897.9498.1714,714,200
11/3/200997.2697.9297.0797.8013,948,200
11/2/200997.4099.0096.8297.8520,621,700
10/30/200999.3599.6496.8797.0629,758,700
10/29/200998.3499.7498.0599.5412,932,500
10/28/200998.6299.0797.6297.6817,191,400
10/27/200998.9599.5398.4098.8214,505,900
10/26/200999.90100.7798.5298.8116,118,200
10/23/2009100.98101.0799.3799.8313,215,800
10/22/200999.62101.0999.20100.7413,423,100
10/21/2009100.22101.2099.4199.4312,893,500
10/20/2009100.97101.0199.90100.399,388,100
10/19/2009100.11101.1799.93100.869,772,300
10/16/200999.74100.2199.3799.9913,187,900
10/15/200999.87100.6799.84100.657,669,500
10/14/200999.77100.3699.43100.239,167,100
10/13/200998.6499.0298.2298.836,031,700
10/12/200999.0099.3998.5698.945,440,200
10/9/200997.8798.7297.6998.696,499,300
10/8/200997.9398.4597.5497.919,702,600
10/7/200997.1397.4896.8397.2810,039,800
10/6/200996.5897.7796.5697.2912,444,300
10/5/200995.0796.2894.8095.978,749,400
10/2/200994.2295.2794.2094.8615,759,100
10/1/200996.9296.9495.0195.1215,476,900
9/30/200997.6297.7996.0797.0915,354,900
9/29/200997.9598.3697.3997.448,176,800
9/28/200997.0198.2496.9597.846,397,700
9/25/200996.8897.3596.3896.7413,350,000
9/24/200997.7598.0296.6296.9916,702,500
9/23/200998.3699.1697.4097.5813,207,800
9/22/200998.3198.4297.6998.218,206,500
9/21/200997.5698.0497.2397.747,714,700
9/18/200998.3498.4697.9298.119,913,100
9/17/200997.9798.7297.6498.0615,809,200
9/16/200997.3298.1596.9498.0810,580,400
9/15/200996.5097.3195.9696.9011,691,200
9/14/200995.4496.4595.4096.328,420,500
9/11/200996.3796.6395.8696.228,119,500
9/10/200995.5796.4695.1996.3412,253,000
9/9/200995.0995.9194.8795.5313,565,200
9/8/200995.2095.2294.6295.0610,869,300
9/4/200993.5794.5793.3094.458,119,300
9/3/200993.2493.6192.6393.457,262,700
9/2/200992.9493.4292.7192.8310,928,800
9/1/200994.6095.6692.9893.2117,941,600
8/31/200994.7195.0994.4195.059,890,400
8/28/200996.3996.4595.0195.5810,814,800
8/27/200995.5096.1294.6095.8213,100,400
8/26/200995.2695.8594.8795.4611,500,000
8/25/200995.4596.8295.2895.4814,627,000
8/24/200995.4395.9194.8995.139,356,100
8/21/200993.9895.2193.9095.0311,869,900
8/20/200993.1593.9592.9393.798,273,000
8/19/200991.6993.4591.5793.1314,298,600
8/18/200991.8892.5991.7592.308,539,500
8/17/200991.8791.9891.4091.6112,130,800
8/14/200994.0794.1292.5093.4110,849,700
8/13/200994.1494.2693.1794.1910,214,300
8/12/200992.5594.4292.5393.7713,592,100
8/11/200993.1993.2392.3092.589,307,000
8/10/200993.4993.8193.0093.5013,052,400
8/7/200993.5594.5093.1193.7911,814,700
8/6/200993.2493.3592.1992.6310,485,400
8/5/200993.1393.2292.1292.8311,396,100
8/4/200992.5993.2492.5493.1912,345,800
8/3/200992.4793.0091.9792.869,843,900
7/31/200991.4792.2191.3691.679,151,400
7/30/200991.5892.4891.2791.4211,664,700
7/29/200990.6890.9590.1690.689,066,800
7/28/200990.6191.2890.0890.9911,700,300
7/27/200990.8691.2790.3791.1410,053,100
7/24/200990.4091.0390.0790.9710,899,500
7/23/200988.9091.0088.8490.6316,524,300
7/22/200988.7689.5388.6388.8811,807,600
7/21/200989.1389.2788.1089.1714,599,200
7/20/200987.8888.5487.5488.3313,151,400
7/17/200987.2287.5486.7287.469,078,200
7/16/200986.1187.5086.0387.2311,805,300
7/15/200984.5986.3684.5486.2011,619,900
Trading Center