SPDR DJ Ind Avg Trust Units  $170.08

up +0.67


29/7/2014 10:39 AM  |  NYSEARCA : DIA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIA historical data

Date Open High Low Close Volume
10/4/2013149.68150.56149.43150.436,867,840
10/3/2013150.66150.76149.17149.6710,950,500
10/2/2013150.90151.10150.15150.988,904,190
10/1/2013151.00151.77150.77151.628,616,250
9/30/2013150.79151.54150.45151.009,427,890
9/27/2013152.30152.44151.76152.216,844,930
9/26/2013152.70153.54152.47152.955,028,410
9/25/2013153.26153.39152.19152.427,189,580
9/24/2013153.74154.02152.95153.065,774,860
9/23/2013154.11154.32153.32153.718,663,340
9/20/2013156.16156.19154.30154.309,380,960
9/19/2013156.87156.92156.22156.327,628,490
9/18/2013155.16157.06154.65156.699,665,200
9/17/2013155.02155.51154.98155.294,519,120
9/16/2013155.33155.49154.66154.946,716,530
9/13/2013153.34153.80153.21153.694,829,520
9/12/2013153.33153.41152.78153.035,556,600
9/11/2013151.82153.18151.77153.157,050,570
9/10/2013151.47151.82151.10151.797,917,010
9/9/2013149.50150.78149.48150.474,407,440
9/6/2013149.70149.97147.77149.099,001,910
9/5/2013149.18149.71149.02149.126,021,770
9/4/2013148.02149.41147.82149.184,578,200
9/3/2013148.88149.20147.61148.115,431,150
8/30/2013148.42148.42147.43147.856,327,760
8/29/2013148.02148.98147.82148.254,696,250
8/28/2013147.42148.44147.37148.044,844,950
8/27/2013148.19148.74147.41147.5011,440,200
8/26/2013149.83150.27149.19149.215,770,140
8/23/2013149.59150.01149.06149.839,601,570
8/22/2013148.86149.61148.77149.404,234,640
8/21/2013149.44149.92148.50148.649,506,500
8/20/2013149.91150.41149.56149.753,847,370
8/19/2013150.30150.72149.66149.744,176,830
8/16/2013150.58151.06150.19150.507,038,020
8/15/2013152.10152.10150.97151.1210,026,900
8/14/2013154.27154.43153.11153.336,379,090
8/13/2013154.42154.97153.34154.444,753,250
8/12/2013153.45154.30153.35154.033,698,420
8/9/2013154.49154.95153.33154.114,551,570
8/8/2013155.33155.45153.99154.695,073,670
8/7/2013154.32154.75154.01154.544,342,570
8/6/2013155.37155.38154.41154.853,587,420
8/5/2013155.91156.01155.50155.793,084,220
8/2/2013155.47156.24155.23156.203,625,320
8/1/2013155.89156.16155.67155.894,873,390
7/31/2013155.12156.03154.56154.8411,785,900
7/30/2013155.40155.58154.42154.914,214,120
7/29/2013154.86155.14154.45154.932,593,490
7/26/2013154.48155.25153.67155.163,859,960
7/25/2013154.54155.25154.20155.125,484,760
7/24/2013155.61155.70154.61155.103,895,540
7/23/2013155.57155.67155.08155.363,394,060
7/22/2013155.12155.42154.81155.113,167,360
7/19/2013154.88155.14154.57155.124,829,120
7/18/2013154.98155.74154.56155.346,825,710
7/17/2013154.64154.85154.18154.446,506,400
7/16/2013154.60154.74153.93154.303,595,110
7/15/2013154.56154.87154.33154.642,753,700
7/12/2013154.42154.76153.89154.176,349,890
7/11/2013154.35154.62153.71154.385,856,970
7/10/2013152.77153.29152.36152.716,127,240
7/9/2013152.71152.99152.22152.795,200,620
7/8/2013151.78152.43151.68152.024,920,500
7/5/2013150.72151.09149.41151.025,528,650
7/3/2013148.42149.98148.25149.542,599,140
7/2/2013149.15150.21148.40148.934,874,910
7/1/2013149.52150.50149.22149.424,896,790
6/28/2013149.32150.03148.47148.556,720,070
6/27/2013149.69150.42149.55149.906,585,590
6/26/2013148.30149.07147.97148.796,328,790
6/25/2013147.41147.80146.62147.307,592,800
6/24/2013146.33147.43145.17146.2814,129,300
6/21/2013148.03148.28146.53147.7310,968,500
6/20/2013149.84149.88147.29147.5814,314,700
6/19/2013152.94153.22151.05151.099,145,130
6/18/2013151.96153.36151.92153.104,809,130
6/17/2013151.63152.58151.05151.786,694,920
6/14/2013151.60152.01150.39150.664,640,220
6/13/2013149.74151.99149.48151.766,208,420
6/12/2013152.18152.35149.70149.866,901,820
6/11/2013151.08152.42150.70151.207,012,750
6/10/2013152.79152.88151.98152.214,918,500
6/7/2013151.16152.44150.70152.328,088,460
6/6/2013149.38150.27148.31150.2515,158,400
6/5/2013151.22151.43149.29149.319,430,760
6/4/2013152.26152.91150.82151.647,956,670
6/3/2013151.54152.36151.10152.3110,863,000
5/31/2013152.61153.73150.90151.107,430,020
5/30/2013152.86153.80152.60153.108,234,240
5/29/2013153.02153.25152.02152.847,906,400
5/28/2013154.21154.98153.48153.889,382,210
5/24/2013152.16152.82151.73152.774,535,590
5/23/2013151.67153.24151.55152.7710,477,600
5/22/2013153.71155.14152.35152.8412,807,200
5/21/2013153.28154.02152.89153.515,735,290
5/20/2013153.04153.56152.82153.044,464,790
5/17/2013152.42153.24152.21153.145,503,200
5/16/2013152.64153.11152.24152.458,195,240
5/15/2013151.88153.11151.86152.785,770,890
Trading Center