SPDR Dow Jones Industrial Average $163.75

down -0.27


17/4/2014 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
7/9/200982.2482.4181.5381.7711,454,800
7/8/200981.9382.2880.9681.9317,903,900
7/7/200983.1683.1981.5481.5515,246,500
7/6/200982.2183.3182.0883.2512,157,500
7/2/200983.9984.0482.9582.9916,520,800
7/1/200984.9885.8384.9385.039,146,000
6/30/200985.3385.6483.9684.6613,423,300
6/29/200984.5185.3584.3085.257,529,600
6/26/200984.4684.6984.0284.277,780,100
6/25/200982.6984.9082.5784.7213,854,000
6/24/200983.7484.2882.5883.0315,361,900
6/23/200983.4283.7182.8583.1812,151,800
6/22/200984.5884.7783.3283.3220,654,600
6/19/200985.9686.1084.9285.3113,883,200
6/18/200985.2886.1584.9885.6213,384,500
6/17/200985.2285.8684.8385.2313,495,000
6/16/200986.6986.7685.2285.2612,833,800
6/15/200987.2387.2886.0086.4914,006,100
6/12/200987.6088.3387.3788.3112,743,500
6/11/200987.8689.0287.8087.8621,698,500
6/10/200988.5588.5886.5887.6525,155,600
6/9/200987.9788.2387.4487.7422,428,900
6/8/200987.2288.4086.5087.7423,545,500
6/5/200988.2588.5587.1287.9116,834,400
6/4/200986.9187.6686.4987.5111,765,800
6/3/200987.0287.1186.0886.959,488,700
6/2/200987.1487.9786.9387.5010,549,700
6/1/200986.2887.6786.0587.3512,952,700
5/29/200984.3985.7683.7685.3915,276,700
5/28/200983.7984.4582.5384.0217,782,300
5/27/200984.9785.0782.9783.1613,719,900
5/26/200982.2785.0682.2784.8513,639,800
5/22/200983.4283.7482.6682.8710,160,700
5/21/200983.2883.3382.3083.1020,033,700
5/20/200985.3485.9784.1084.1918,083,700
5/19/200984.9485.3984.6384.7417,905,600
5/18/200983.5885.1283.5085.1212,740,300
5/15/200983.1583.9582.2882.7822,887,000
5/14/200983.1283.9782.9483.3915,029,300
5/13/200983.7183.8682.8083.1317,687,300
5/12/200984.7785.2883.7784.7216,808,800
5/11/200984.7684.9984.2084.4313,324,600
5/8/200985.1485.9784.6185.7218,465,000
5/7/200985.8085.9183.6584.1719,838,000
5/6/200985.0585.2784.1985.2018,358,200
5/5/200984.0684.5683.6184.1611,986,000
5/4/200982.7484.3082.6084.2413,799,900
5/1/200981.7982.1980.9682.1612,357,000
4/30/200982.7383.0681.3581.6717,497,000
4/29/200980.8282.5580.6981.7718,092,400
4/28/200979.4780.9579.3780.1215,457,900
4/27/200979.7781.2379.6680.2617,585,800
4/24/200980.1081.2779.9380.7317,652,200
4/23/200978.9479.8578.0279.6519,511,800
4/22/200979.0380.4578.6678.8120,462,800
4/21/200977.8379.7677.8179.5918,051,300
Trading Center