SPDR DOW JONES INDUSTRIAL AVER $152.84

down -0.67


22/5/2013 04:22 PM  |  NYSEARCA : DIA  |  Industries :
Type:

DIA historical data

Date Open High Low Close Volume
5/28/2009 83.79 84.45 82.53 84.02 177802
5/27/2009 84.97 85.07 82.97 83.16 137082
5/26/2009 82.27 85.06 82.27 84.85 136368
5/22/2009 83.42 83.74 82.66 82.87 101568
5/21/2009 83.28 83.33 82.30 83.10 199795
5/20/2009 85.34 85.97 84.10 84.19 180838
5/19/2009 84.94 85.39 84.63 84.74 178960
5/18/2009 83.58 85.12 83.50 85.12 126829
5/15/2009 83.15 83.95 82.28 82.78 231376
5/14/2009 83.12 83.97 82.94 83.39 150294
5/13/2009 83.71 83.86 82.80 83.13 176837
5/12/2009 84.77 85.28 83.77 84.72 168038
5/11/2009 84.76 84.99 84.20 84.43 133247
5/8/2009 85.14 85.97 84.61 85.72 184634
5/7/2009 85.80 85.91 83.65 84.17 198359
5/6/2009 85.05 85.27 84.19 85.20 183576
5/5/2009 84.06 84.56 83.61 84.16 119850
5/4/2009 82.74 84.30 82.60 84.24 137921
4/30/2009 82.73 83.06 81.35 81.67 174965
4/29/2009 80.82 82.55 80.69 81.77 180841
4/28/2009 79.47 80.95 79.37 80.12 164579
4/27/2009 79.77 81.23 79.66 80.26 175828
4/24/2009 80.10 81.27 79.93 80.73 176510
4/23/2009 78.94 79.85 78.02 79.65 195068
4/22/2009 79.03 80.45 78.66 78.81 204485
4/21/2009 77.83 79.76 77.81 79.59 180512
4/20/2009 80.05 80.16 78.35 78.52 166402
4/17/2009 81.44 81.85 80.82 81.31 168356
4/16/2009 80.86 81.79 79.71 81.26 195267
4/15/2009 79.04 80.46 78.74 80.30 182634
4/14/2009 79.97 80.34 79.08 79.27 185738
4/13/2009 80.03 81.18 79.69 80.55 119913
4/9/2009 80.01 80.92 79.76 80.89 192877
4/8/2009 78.18 78.94 77.57 78.37 157080
4/7/2009 78.74 78.74 77.69 77.89 173155
4/6/2009 79.46 79.93 78.60 79.76 178340
4/3/2009 79.76 80.19 78.96 80.16 206171
4/2/2009 79.38 80.76 78.98 79.71 301767
4/1/2009 74.88 77.87 74.80 77.53 254166
3/31/2009 76.04 77.23 75.20 75.84 281774
3/30/2009 76.09 76.12 74.37 75.25 257971
3/27/2009 78.14 78.42 77.33 77.81 199941
3/26/2009 78.18 79.30 77.52 79.10 294038
3/25/2009 77.25 78.62 75.48 77.41 302631
3/24/2009 76.91 77.95 76.44 76.70 203835
3/23/2009 74.55 77.78 74.17 77.76 257068
3/20/2009 74.43 74.56 72.53 72.74 229965
3/19/2009 75.83 75.87 73.83 74.11 254109
3/18/2009 73.49 75.89 72.72 74.97 359066
3/17/2009 72.29 74.12 71.86 74.08 204399
3/16/2009 72.97 74.07 72.20 72.31 245090
3/13/2009 72.19 72.59 71.20 72.32 218358
3/12/2009 69.38 71.99 68.85 71.77 219383
3/11/2009 69.69 70.32 68.82 69.48 218753
3/10/2009 66.62 69.23 66.54 69.14 310081
3/9/2009 65.51 67.17 65.25 65.44 281144
3/6/2009 66.54 67.63 64.78 66.50 358305
3/5/2009 67.50 68.05 65.53 66.07 350460
3/4/2009 68.35 69.88 67.63 68.77 319843
3/3/2009 68.48 68.60 67.09 67.21 307998
3/2/2009 69.65 69.82 67.59 67.83 369215
2/27/2009 70.63 72.00 70.37 70.76 357560
2/26/2009 73.48 74.07 71.76 71.84 313673
2/25/2009 73.03 74.05 71.56 72.67 431448
2/24/2009 71.57 73.80 71.15 73.38 375042
2/23/2009 74.24 74.41 71.07 71.15 360036
2/20/2009 73.32 74.71 72.48 73.73 463437
2/19/2009 76.43 76.50 74.80 75.03 309171
2/18/2009 76.25 76.49 75.09 75.76 357809
2/17/2009 76.60 77.06 75.72 75.75 367127
2/13/2009 79.48 79.95 78.47 78.55 238503
2/12/2009 78.43 79.62 77.15 79.50 454632
2/11/2009 79.62 80.01 78.68 79.55 332446
2/10/2009 82.23 82.73 78.61 79.19 489878
2/9/2009 82.80 83.29 82.10 82.75 207936
2/6/2009 80.87 83.27 80.72 82.86 300394
2/5/2009 79.26 81.15 78.50 80.55 398651
2/4/2009 80.80 81.71 79.34 79.69 274906
2/3/2009 79.78 81.10 79.02 80.63 240651
2/2/2009 79.14 79.92 78.65 79.32 229680
1/30/2009 81.83 81.96 79.60 80.08 261726
1/29/2009 82.58 82.94 81.35 81.53 208256
1/28/2009 83.04 84.04 82.59 83.68 210800
1/27/2009 81.49 82.24 80.80 81.51 233528
1/26/2009 80.86 82.29 80.19 81.07 289173
1/23/2009 79.50 81.53 79.05 80.52 447010
1/22/2009 80.90 82.04 79.55 81.16 401574
1/21/2009 80.65 82.41 79.35 82.24 348266
1/20/2009 82.21 82.41 79.36 79.41 368921
1/19/2009 82.18 82.18 82.18 82.18 376304
1/16/2009 83.22 83.40 81.03 82.69 376132
1/15/2009 82.07 82.98 80.04 82.18 442166
1/14/2009 83.16 83.36 81.48 82.08 388506
1/13/2009 84.61 85.29 83.83 84.42 298465
1/12/2009 85.77 86.02 84.26 84.79 226220
1/9/2009 87.67 87.76 85.84 86.14 244941
1/8/2009 87.07 87.57 86.55 87.43 236417
1/7/2009 88.88 89.18 87.23 87.86 331655
1/6/2009 90.18 90.90 89.38 90.15 372584
1/5/2009 89.87 90.33 88.87 89.70 256121
Marketplace
Trading Center