$178.20 -2.05 (%) SPDR DJ Ind Avg Trust Units Series -1- - NYSE ARCA

Apr. 28, 2016 | 03:59 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
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
9/8/2015163.81165.03163.28164.916,821,680
9/4/2015161.42161.95160.24160.978,651,080
9/3/2015164.33165.49163.13163.678,023,710
9/2/2015162.93163.48161.29163.468,260,620
9/1/2015161.40162.62159.74160.4614,266,900
8/31/2015165.35166.18164.32165.186,363,650
8/28/2015165.72166.62165.24166.338,115,700
8/27/2015164.86166.49163.04166.4515,223,700
8/26/2015160.39162.90157.67162.6619,884,300
8/25/2015163.33163.68156.29156.4919,357,000
8/24/2015155.90163.45150.57158.3835,102,400
8/21/2015167.79168.67164.41164.4118,858,700
8/20/2015172.25172.55170.22170.2212,317,200
8/19/2015174.33175.49173.12173.7410,988,700
8/18/2015175.28175.93175.08175.334,050,440
8/17/2015174.24175.73173.62175.704,055,380
8/14/2015174.17175.08174.06174.903,512,240
8/13/2015173.99174.97173.55174.316,562,740
8/12/2015172.83174.40171.40174.218,825,600
8/11/2015174.59174.89173.58174.116,761,080
8/10/2015174.80176.32174.80176.194,504,030
8/7/2015173.89174.12172.80173.846,158,420
8/6/2015175.48175.65173.65174.225,374,140
8/5/2015175.84176.52175.03175.364,565,460
8/4/2015175.79176.13174.83175.324,055,670
8/3/2015176.82176.87174.74175.754,530,490
7/31/2015177.67177.73176.49176.684,483,780
7/30/2015177.04177.39176.13177.223,658,970
7/29/2015176.33177.56176.17177.264,175,940
7/28/2015174.86176.28174.30176.115,625,920
7/27/2015174.47174.78173.78174.235,370,200
7/24/2015177.23177.25175.31175.524,591,320
7/23/2015178.33178.33176.83177.164,968,570
7/22/2015178.43178.92177.84178.303,811,490
7/21/2015179.69179.71178.43178.975,026,710
7/20/2015180.95181.10180.36180.692,961,630
7/17/2015180.49180.62180.01180.542,762,340
7/16/2015181.20181.25180.50181.072,495,100
7/15/2015180.32180.72179.90180.343,407,910
7/14/2015179.45180.54179.31180.332,757,060
Trading Center