SPDR DOW JONES INDUSTRIAL AVER $152.77


24/5/2013 07:24 PM  |  NYSEARCA : DIA  |  Industries :
Type:

DIA historical data

Date Open High Low Close Volume
8/11/2008 117.03 118.73 116.80 117.80 225289
8/8/2008 114.22 117.64 114.00 116.95 312799
8/7/2008 115.49 115.92 114.23 114.59 179021
8/6/2008 115.53 116.88 115.24 116.49 177591
8/5/2008 113.75 116.07 113.71 116.01 229973
8/4/2008 113.14 113.75 112.13 112.77 162072
8/1/2008 114.12 114.26 112.59 113.12 205474
7/31/2008 114.72 115.56 113.58 113.70 248059
7/30/2008 114.59 115.93 114.02 115.82 244224
7/29/2008 111.60 113.91 111.51 113.85 172014
7/28/2008 113.27 113.52 111.17 111.34 160897
7/25/2008 113.89 114.36 113.15 113.17 194592
7/24/2008 116.25 116.29 113.37 113.60 224591
7/23/2008 115.95 116.88 115.49 116.23 247610
7/22/2008 113.96 116.08 113.75 115.70 247579
7/21/2008 115.41 115.51 114.14 114.65 162677
7/18/2008 114.60 115.10 113.70 114.95 211649
7/17/2008 113.16 114.61 112.17 114.14 362257
7/16/2008 109.73 112.47 109.20 112.17 310710
7/15/2008 109.76 111.26 108.32 109.30 411014
7/14/2008 112.17 112.39 110.05 110.50 260093
7/11/2008 111.14 112.44 109.78 111.00 354701
7/10/2008 111.61 112.71 110.87 112.22 329572
7/9/2008 114.05 114.20 111.45 111.66 243036
7/8/2008 112.25 113.90 111.74 113.74 315530
7/7/2008 113.17 113.92 111.14 112.21 278973
7/2/2008 113.78 114.26 112.03 112.15 247300
7/1/2008 112.38 114.03 111.76 113.77 323970
6/30/2008 113.48 114.27 112.75 113.42 211391
6/27/2008 114.57 114.74 112.86 113.46 252760
6/26/2008 117.01 117.06 114.44 114.67 289879
6/25/2008 118.20 119.13 117.78 117.91 189076
6/24/2008 118.04 118.95 117.16 117.94 190383
6/23/2008 118.62 118.76 118.04 118.33 138440
6/20/2008 119.61 119.71 118.09 118.24 218366
6/19/2008 120.55 121.32 119.94 120.63 206444
6/18/2008 121.30 121.55 120.08 120.33 180916
6/17/2008 123.38 123.43 121.61 121.93 153010
6/16/2008 122.53 123.37 122.25 122.66 115786
6/13/2008 121.99 123.32 121.77 123.10 153548
6/12/2008 121.56 122.85 120.93 121.63 171836
6/11/2008 122.68 122.72 120.98 121.05 195982
6/10/2008 122.25 123.81 122.21 122.96 148198
6/9/2008 122.39 123.44 122.08 122.96 165537
6/6/2008 125.18 125.22 121.96 122.12 240152
6/5/2008 124.35 126.25 124.12 126.11 130302
6/4/2008 123.82 125.04 123.48 123.99 142576
6/3/2008 125.39 125.53 123.41 123.96 180306
6/2/2008 125.98 126.00 124.24 125.16 134442
5/30/2008 126.70 126.85 125.90 126.13 80604
5/29/2008 125.68 127.23 125.49 126.23 120968
5/28/2008 125.77 126.00 124.91 125.84 88684
5/27/2008 124.87 125.68 124.37 125.43 94716
Marketplace
Trading Center