SPDR DOW JONES INDUSTRIAL AVER $152.84

down -0.67


22/5/2013 04:22 PM  |  NYSEARCA : DIA  |  Industries :
Type:

DIA historical data

Date Open High Low Close Volume
12/26/2012 131.29 131.48 130.47 130.81 39829
12/24/2012 131.29 131.42 130.97 130.97 19974
12/21/2012 131.06 132.02 130.83 131.79 114958
12/20/2012 132.57 133.28 132.27 133.19 55305
12/19/2012 133.67 133.70 132.60 132.62 55115
12/18/2012 132.68 133.73 132.38 133.55 64595
12/17/2012 131.65 132.52 131.63 132.44 45341
12/14/2012 131.70 132.00 131.26 131.46 31143
12/13/2012 132.53 132.72 131.55 131.82 38445
12/12/2012 132.98 133.34 132.33 132.51 95518
12/11/2012 132.21 133.12 132.18 132.50 40127
12/10/2012 131.59 132.01 131.57 131.74 34069
12/7/2012 131.30 131.61 130.82 131.56 39932
12/6/2012 130.34 130.80 130.09 130.74 41294
12/5/2012 129.71 130.82 129.16 130.24 86973
12/4/2012 129.61 130.14 129.30 129.39 57604
12/3/2012 130.69 130.80 129.49 129.55 58208
11/30/2012 130.25 130.46 129.78 130.10 49796
11/29/2012 130.23 130.54 129.51 130.14 61128
11/28/2012 128.17 129.75 127.47 129.64 73970
11/27/2012 129.18 129.65 128.51 128.68 49100
11/26/2012 129.12 129.52 128.79 129.52 46210
11/23/2012 128.67 129.91 128.66 129.89 33458
11/21/2012 127.65 128.22 127.54 128.15 45894
11/20/2012 127.31 127.87 126.75 127.71 70218
11/19/2012 126.63 127.68 126.51 127.63 95515
11/16/2012 125.25 125.77 124.42 125.60 93395
11/15/2012 125.57 126.05 125.01 125.51 76580
11/14/2012 127.82 128.04 125.46 125.76 94794
11/13/2012 127.41 128.92 127.33 127.53 54072
11/12/2012 128.19 128.54 127.70 128.04 37582
11/9/2012 127.36 128.79 127.28 127.92 65716
11/8/2012 129.18 129.68 127.99 127.99 84275
11/7/2012 131.05 131.05 128.65 129.25 186483
11/6/2012 131.28 132.63 131.20 132.05 44083
11/5/2012 130.46 131.13 130.11 130.87 27107
11/2/2012 132.56 132.61 130.47 130.67 51413
11/1/2012 131.02 132.44 130.97 131.98 38074
10/31/2012 131.35 131.59 130.23 130.60 39396
10/26/2012 130.68 131.23 130.09 130.79 41826
10/25/2012 131.19 131.35 130.09 130.78 63131
10/24/2012 131.00 131.25 130.34 130.50 60973
10/23/2012 131.60 131.63 130.53 130.74 89621
10/22/2012 132.93 133.39 132.04 133.10 55919
10/19/2012 134.80 134.80 132.81 133.11 104375
10/18/2012 135.26 135.77 135.00 135.36 63050
10/17/2012 134.95 135.46 134.85 135.43 38154
10/16/2012 134.65 135.36 134.57 135.30 54544
10/15/2012 133.34 134.19 133.06 134.02 26418
10/12/2012 133.26 133.83 132.75 133.13 32712
10/11/2012 133.91 134.10 133.08 133.13 36691
10/10/2012 134.40 134.45 133.07 133.28 101387
10/9/2012 135.42 135.74 134.55 134.59 60347
10/8/2012 135.40 135.86 135.32 135.65 24050
10/5/2012 136.09 136.44 135.48 135.96 45603
10/4/2012 135.15 135.71 134.96 135.52 39118
10/3/2012 134.75 135.11 134.10 134.68 33198
10/2/2012 135.11 135.38 133.94 134.48 62691
10/1/2012 134.62 135.69 134.53 134.78 48540
9/28/2012 133.92 134.48 133.36 134.05 45654
9/27/2012 134.44 134.94 133.85 134.60 49755
9/26/2012 134.37 134.51 133.74 133.90 54477
9/25/2012 135.53 135.90 134.28 134.34 62923
9/24/2012 134.92 135.73 134.88 135.32 27069
9/21/2012 136.21 136.24 135.40 135.47 53181
9/20/2012 135.20 135.98 135.00 135.95 69497
9/19/2012 135.85 136.24 135.55 135.73 30808
9/18/2012 135.15 135.79 135.15 135.61 33754
9/17/2012 135.57 135.88 135.24 135.53 26065
9/14/2012 135.62 136.48 135.41 135.86 51861
9/13/2012 133.27 135.71 133.21 135.39 69757
9/12/2012 133.46 133.65 133.08 133.37 19539
9/11/2012 132.60 133.45 132.59 133.09 28244
9/10/2012 132.77 133.16 132.42 132.48 22968
9/7/2012 132.89 133.09 132.57 132.94 48277
9/6/2012 131.16 132.83 131.16 132.82 55594
9/5/2012 130.37 130.83 130.04 130.37 28288
9/4/2012 130.74 130.80 129.63 130.23 41069
8/31/2012 130.64 131.40 130.04 130.88 54477
8/30/2012 130.38 130.39 129.65 129.92 41207
8/29/2012 130.87 131.28 130.63 130.92 24004
8/28/2012 130.75 131.30 130.60 130.86 30280
8/27/2012 131.42 131.57 130.95 131.06 18065
8/24/2012 130.21 131.56 130.06 131.38 42024
8/23/2012 131.26 131.29 130.20 130.38 41596
8/22/2012 131.57 131.80 130.94 131.47 44962
8/21/2012 132.57 133.02 131.57 131.77 40945
8/20/2012 132.19 132.47 131.99 132.38 22667
8/17/2012 132.29 132.52 132.19 132.42 24843
8/16/2012 131.77 132.75 131.50 132.57 53404
8/15/2012 131.51 131.99 131.44 131.72 28348
8/14/2012 132.05 132.16 131.32 131.66 34215
8/13/2012 131.74 131.90 131.02 131.62 39867
8/10/2012 131.15 131.95 130.79 131.93 44104
8/9/2012 131.50 131.87 131.11 131.57 33551
8/8/2012 130.94 131.84 130.89 131.55 30039
8/7/2012 131.32 131.89 131.29 131.38 35845
8/6/2012 130.94 131.61 130.88 130.90 45727
8/3/2012 130.06 131.07 129.88 130.73 77683
8/2/2012 128.66 129.29 127.51 128.54 109152
Marketplace
Trading Center