$172.49 -0.12 (%) SPDR DJ Ind Avg Trust Units - NYSEARCA

Sep. 19, 2014 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIA historical data

Date Open High Low Close Volume
12/7/2009103.83104.53103.69104.058,192,800
12/4/2009104.96105.27103.20103.9916,604,100
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center