$173.76 -6.05 (%) SPDR DJ Ind Avg Trust Units Series -1- - NYSE ARCA

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIA historical data

Date Open High Low Close Volume
2/2/2016162.70162.70160.94161.417,900,990
2/1/2016163.39164.97162.82164.346,977,290
1/29/2016161.61164.43161.33164.376,182,770
1/28/2016160.68160.90158.47160.518,613,440
1/27/2016160.57162.23158.61159.3010,121,900
1/26/2016159.50161.72159.49161.545,945,210
1/25/2016160.41160.72158.67158.705,782,460
1/22/2016160.91161.24159.62160.797,390,560
1/21/2016157.81160.29156.88158.6016,782,400
1/20/2016157.25158.88154.38157.6116,436,000
1/19/2016161.45161.62158.81160.0210,233,800
1/15/2016159.26160.58158.23159.6819,969,100
1/14/2016162.02164.69160.61163.5914,749,500
1/13/2016165.54165.84161.07161.3516,369,400
1/12/2016165.19165.78163.05164.9510,250,300
1/11/2016164.16164.50162.15163.8312,353,700
1/8/2016165.96166.39163.00163.2412,512,400
1/7/2016165.96167.94164.48164.9615,400,600
1/6/2016168.92169.97168.01168.948,713,580
1/5/2016171.69171.74170.17171.399,412,970
1/4/2016171.05171.32169.35171.2914,350,800
12/31/2015175.09175.65173.97173.995,773,410
12/30/2015176.57176.72175.62175.802,910,040
12/29/2015176.19177.25176.00176.986,145,750
12/28/2015174.49175.13174.12174.982,932,220
12/24/2015175.66175.82175.18175.221,765,070
12/23/2015175.22175.82174.76175.816,456,640
12/22/2015173.10174.28172.18174.016,003,720
12/21/2015172.28172.56170.91172.256,466,720
12/18/2015173.84173.91170.89171.0010,946,100
12/17/2015178.15178.19175.09175.108,504,130
12/16/2015176.43178.00174.97177.6411,286,600
12/15/2015174.91176.45174.91175.468,039,760
12/14/2015172.97173.95171.52173.9012,321,600
12/11/2015173.65174.38172.45172.738,895,640
12/10/2015175.18177.13174.85175.885,613,800
12/9/2015175.44177.76174.08174.999,545,760
12/8/2015175.68176.86174.92175.776,890,160
12/7/2015178.02178.08176.42177.345,647,050
12/4/2015175.25178.68175.14178.426,252,680
12/3/2015177.66177.84174.26174.837,005,520
12/2/2015178.64179.04177.08177.297,427,120
12/1/2015177.92178.90177.64178.816,058,350
11/30/2015178.13178.33177.13177.233,578,500
11/27/2015177.80178.18177.36177.902,878,240
11/25/2015178.01178.33177.79177.932,227,400
11/24/2015176.67178.41176.61177.984,369,890
11/23/2015177.88178.48177.30177.742,596,980
11/20/2015178.17178.97177.66178.067,730,040
11/19/2015177.18178.05177.15177.665,457,330
11/18/2015175.68177.84175.67177.736,254,430
11/17/2015175.60176.25174.76175.166,612,230
11/16/2015172.50175.06172.15175.025,012,860
11/13/2015174.07174.55172.55172.618,011,150
11/12/2015176.09176.35174.59174.676,164,380
11/11/2015178.17178.24177.11177.212,860,260
11/10/2015176.98177.86176.73177.784,837,740
11/9/2015178.50178.60176.73177.427,962,280
11/6/2015178.49179.17177.71179.147,642,830
11/5/2015178.75179.25177.73178.645,008,120
11/4/2015179.57179.59178.19178.656,870,440
11/3/2015177.92179.60177.80179.074,284,910
10/30/2015177.64177.83176.45176.496,527,470
10/29/2015177.03177.71176.68177.384,726,890
10/28/2015176.01177.68175.36177.687,348,490
10/27/2015175.33176.19175.24175.674,696,110
10/26/2015176.24176.46175.87176.023,795,880
10/23/2015176.00176.64175.37176.377,642,900
10/22/2015172.56174.91172.47174.808,553,100
10/21/2015172.44172.95171.33171.485,801,410
10/20/2015171.59172.39171.24172.014,140,930
10/19/2015171.28172.13171.04172.124,859,800
10/16/2015171.44171.96170.82171.888,353,740
10/15/2015169.40171.32169.19171.329,637,220
10/14/2015170.50170.95168.72169.075,424,020
10/13/2015170.25171.58170.14170.645,909,320
10/12/2015170.73171.23170.47171.172,835,810
10/9/2015170.62170.97170.10170.765,006,080
10/8/2015168.67170.66168.43170.378,160,300
10/7/2015168.60169.48167.47168.958,832,770
10/6/2015167.74168.43167.25167.696,661,040
10/5/2015165.74167.78165.49167.586,342,050
10/2/2015160.35164.58159.93164.5811,877,500
10/1/2015163.01163.29160.51162.496,862,810
9/30/2015162.04162.75161.05162.627,621,400
9/29/2015159.98160.96159.18160.239,906,200
9/28/2015162.04162.06159.58159.7910,013,100
9/25/2015163.84164.43162.06162.8810,474,600
9/24/2015161.12162.24159.93161.878,451,840
9/23/2015163.26163.38161.88162.594,554,870
9/22/2015162.62163.36161.98163.008,979,560
9/21/2015164.67165.56163.67164.907,762,560
9/18/2015164.00165.24163.20163.5410,400,500
9/17/2015167.42169.44166.48166.8114,270,000
9/16/2015166.46167.65166.00167.515,511,660
9/15/2015164.36166.53163.97166.116,516,060
9/14/2015164.46164.58163.37163.774,595,560
9/11/2015162.90164.44162.51164.396,202,290
9/10/2015162.54164.50162.15163.398,327,020
9/9/2015166.53166.71162.23162.527,865,690
Trading Center