SPDR DOW JONES INDUSTRIAL AVER $152.66

down -0.11


24/5/2013 02:24 PM  |  NYSEARCA : DIA  |  Industries :
Type:

DIA historical data

Date Open High Low Close Volume
1/5/2009 89.87 90.33 88.87 89.70 256121
1/2/2009 87.95 90.62 87.57 90.20 245588
12/31/2008 86.81 88.37 86.63 87.52 187036
12/30/2008 85.25 86.78 84.86 86.68 177645
12/29/2008 85.27 85.28 83.59 84.91 103878
12/26/2008 85.01 85.28 84.56 85.07 52946
12/24/2008 84.43 84.93 84.14 84.48 41573
12/23/2008 85.59 85.93 83.84 84.07 171748
12/22/2008 85.80 85.93 83.59 84.96 203922
12/19/2008 86.74 87.82 85.36 85.36 197076
12/18/2008 88.84 89.04 85.42 86.36 260416
12/17/2008 88.46 89.80 87.95 88.35 222858
12/16/2008 89.57 89.75 86.33 89.57 303128
12/15/2008 86.95 87.00 84.85 85.99 229447
12/12/2008 83.51 87.03 83.23 86.36 342904
12/11/2008 86.61 88.27 85.27 85.86 262845
12/10/2008 88.06 88.93 86.55 87.64 321396
12/9/2008 88.34 89.41 86.62 87.11 341882
12/8/2008 88.32 90.39 88.00 89.12 441148
12/5/2008 82.97 86.98 81.31 86.59 434908
12/4/2008 84.74 86.46 82.73 83.74 404560
12/3/2008 82.65 86.34 82.44 86.04 497709
12/2/2008 82.63 84.42 81.50 84.36 293831
12/1/2008 86.30 86.37 81.46 81.66 279896
11/28/2008 86.68 88.36 86.68 88.30 69588
11/26/2008 83.16 87.30 82.99 87.18 297767
11/25/2008 85.43 86.07 82.79 84.81 445714
11/24/2008 81.96 85.97 81.03 83.90 484613
11/21/2008 77.13 80.73 74.50 80.54 916952
11/20/2008 79.40 82.20 75.37 76.06 778889
11/19/2008 84.23 85.37 80.18 80.36 497594
11/18/2008 82.99 85.05 81.31 84.34 422012
11/17/2008 83.98 85.98 82.72 82.95 381571
11/14/2008 86.99 89.49 84.22 84.22 450858
11/13/2008 83.57 89.00 79.85 88.70 644328
11/12/2008 85.41 86.00 82.84 83.09 358232
11/11/2008 87.56 88.81 85.72 86.75 314630
11/10/2008 91.67 91.75 87.71 88.93 236959
11/7/2008 87.96 90.16 87.40 90.13 309166
11/6/2008 90.79 91.66 86.48 87.13 436019
11/5/2008 94.99 95.59 91.15 91.85 289708
11/4/2008 95.16 96.50 94.32 96.21 257237
11/3/2008 93.14 94.08 92.52 93.43 179570
10/31/2008 91.57 94.53 91.13 93.50 394744
10/30/2008 92.04 92.66 89.72 92.50 427936
10/29/2008 90.49 93.62 88.70 89.15 506316
10/28/2008 83.84 91.14 81.70 91.14 533761
10/27/2008 82.58 85.98 80.26 80.26 371378
10/24/2008 80.54 85.85 80.15 83.09 493316
10/23/2008 85.67 87.99 82.40 87.99 595801
10/22/2008 88.06 88.42 83.33 85.50 374349
10/21/2008 91.54 92.80 89.97 90.38 265273
10/20/2008 89.48 93.28 88.74 93.28 345241
10/17/2008 87.60 92.76 87.16 87.54 440242
10/16/2008 86.31 90.16 82.08 89.87 603710
10/15/2008 91.84 92.06 84.76 84.87 362601
10/14/2008 97.90 98.80 90.90 93.67 585710
10/13/2008 88.04 95.03 87.46 95.03 440812
10/10/2008 82.39 89.08 78.94 83.75 737555
10/9/2008 93.92 94.51 85.40 85.55 444743
10/8/2008 93.25 96.39 91.40 91.40 534709
10/7/2008 100.54 101.21 94.41 95.07 388256
10/6/2008 100.86 101.44 95.21 99.90 498779
10/3/2008 105.75 107.94 103.09 103.20 301831
10/2/2008 107.50 107.65 104.38 105.27 195465
9/30/2008 105.56 108.63 105.22 108.36 247106
9/29/2008 109.83 109.99 104.01 104.75 350455
9/26/2008 108.65 111.60 108.47 111.15 220374
9/25/2008 109.01 111.21 108.78 110.27 276350
9/24/2008 108.93 109.23 107.46 108.30 206356
9/23/2008 110.26 111.38 108.26 108.50 255135
9/22/2008 113.82 113.98 109.86 110.50 219556
9/19/2008 116.14 116.14 112.66 113.57 208609
9/18/2008 107.42 111.00 104.86 109.97 654140
9/17/2008 109.23 109.59 105.50 106.76 549887
9/16/2008 107.88 111.16 107.58 110.66 486689
9/15/2008 111.15 114.44 109.64 109.80 447538
9/12/2008 113.64 114.84 113.01 114.79 282750
9/11/2008 111.78 114.86 111.22 114.86 392380
9/10/2008 113.11 114.00 112.34 113.00 390441
9/9/2008 115.16 115.98 112.43 112.53 319261
9/8/2008 115.53 115.93 112.40 115.16 379825
9/5/2008 111.58 112.63 110.57 112.35 315555
9/4/2008 114.60 114.74 111.99 112.20 352019
9/3/2008 115.25 115.74 114.33 115.51 178466
9/2/2008 116.96 118.01 114.78 115.16 241050
8/29/2008 116.51 117.04 115.40 115.45 159142
8/28/2008 115.72 117.18 115.66 117.13 165565
8/27/2008 114.24 115.59 113.84 115.00 154930
8/26/2008 114.05 114.42 113.46 114.07 144754
8/25/2008 115.67 115.71 113.66 113.85 191863
8/22/2008 114.95 116.37 114.84 116.32 180788
8/21/2008 113.23 114.78 113.07 114.05 168206
8/19/2008 114.11 114.21 113.15 113.49 192492
8/18/2008 116.86 116.89 114.29 114.86 236226
8/15/2008 116.46 117.07 115.95 116.53 166109
8/14/2008 114.85 117.34 114.69 116.41 246619
8/13/2008 116.08 116.21 114.68 115.40 282507
8/12/2008 117.46 117.52 116.08 116.57 224926
8/11/2008 117.03 118.73 116.80 117.80 225289
Marketplace
Trading Center