SPDR DOW JONES INDUSTRIAL AVER $153.66

up +0.62


21/5/2013 03:21 PM  |  NYSEARCA : DIA  |  Industries :
Type:

DIA historical data

Date Open High Low Close Volume
7/31/2012 130.25 130.53 129.69 129.69 47834
7/30/2012 130.31 130.99 130.12 130.40 42358
7/27/2012 129.02 130.89 128.98 130.54 74639
7/26/2012 128.17 129.03 127.93 128.58 80740
7/25/2012 126.60 127.04 126.00 126.51 38723
7/24/2012 126.93 127.01 124.94 125.86 70774
7/23/2012 126.02 127.18 125.53 126.91 46479
7/20/2012 128.35 128.66 127.81 128.04 74356
7/19/2012 129.27 129.71 128.81 129.32 38450
7/18/2012 127.49 129.15 127.43 128.96 30993
7/17/2012 127.53 128.15 126.29 127.82 33269
7/16/2012 127.25 127.51 126.75 127.12 19917
7/13/2012 125.92 127.71 125.86 127.62 39420
7/12/2012 125.21 126.16 124.77 125.57 44124
7/11/2012 126.43 126.49 125.19 125.91 68395
7/10/2012 127.96 128.14 125.91 126.35 67309
7/9/2012 127.42 127.50 126.71 127.24 45038
7/6/2012 127.79 127.81 126.87 127.57 43414
7/5/2012 128.62 129.41 128.30 128.78 66375
7/3/2012 128.37 129.23 128.24 129.15 27177
7/2/2012 128.62 128.77 127.69 128.36 38370
6/29/2012 127.75 128.57 127.44 128.45 58444
6/28/2012 125.02 125.86 124.25 125.80 64601
6/27/2012 125.40 126.23 125.32 126.01 37171
6/26/2012 125.03 125.51 124.25 125.08 75516
6/25/2012 125.06 125.09 124.32 124.76 59223
6/22/2012 126.13 126.48 125.78 126.23 52958
6/21/2012 128.15 128.34 125.34 125.44 77026
6/20/2012 128.12 128.49 127.11 127.96 92128
6/19/2012 127.73 128.71 127.51 128.06 38695
6/18/2012 126.80 127.54 126.65 127.13 45685
6/15/2012 126.77 127.48 126.64 127.34 62684
6/14/2012 125.12 126.94 124.95 126.37 81627
6/13/2012 125.34 125.94 124.48 124.89 61199
6/12/2012 124.40 125.66 124.04 125.59 49237
6/11/2012 126.38 126.49 123.85 123.98 72321
6/8/2012 124.12 125.43 123.86 125.43 44327
6/7/2012 125.17 125.43 124.26 124.52 88063
6/6/2012 121.99 123.99 121.95 123.93 61384
6/5/2012 120.64 121.32 120.52 121.09 66048
6/4/2012 121.09 121.28 120.19 120.78 63690
6/1/2012 122.13 122.42 120.91 121.01 118151
5/31/2012 124.02 124.74 123.01 123.70 77142
5/30/2012 124.53 124.61 123.74 123.99 68743
5/29/2012 125.23 125.92 124.90 125.60 68287
5/25/2012 124.93 125.10 123.97 124.26 67251
5/24/2012 124.92 125.16 123.96 125.12 70430
5/23/2012 123.95 124.80 122.82 124.71 86000
5/22/2012 124.90 125.48 124.19 124.83 88544
5/21/2012 123.69 124.81 123.44 124.81 53849
5/18/2012 124.53 124.65 123.09 123.31 108616
5/17/2012 126.21 126.25 124.55 124.57 89853
5/16/2012 126.78 127.37 126.13 126.18 60432
5/15/2012 126.82 127.59 126.07 126.31 67130
5/14/2012 127.18 127.69 126.60 126.95 60517
5/11/2012 127.80 129.16 127.73 128.18 36738
5/10/2012 128.81 129.28 128.21 128.44 53250
5/9/2012 128.00 129.12 127.38 128.34 119217
5/8/2012 129.17 129.33 127.91 129.08 81397
5/7/2012 129.50 130.25 129.45 129.84 40405
5/4/2012 131.13 131.32 129.97 130.09 59343
5/3/2012 132.41 132.58 131.50 131.81 50431
5/2/2012 132.04 132.51 131.65 132.40 37460
5/1/2012 131.85 133.14 131.40 132.53 54532
4/30/2012 131.81 132.02 131.49 131.80 36705
4/27/2012 132.09 132.41 131.66 132.00 35241
4/26/2012 130.56 132.03 130.49 131.85 45549
4/25/2012 130.50 130.83 130.11 130.64 73420
4/24/2012 129.27 130.23 129.26 129.72 44187
4/23/2012 128.74 129.08 128.16 129.02 51800
4/20/2012 129.96 130.53 129.90 129.98 56868
4/19/2012 130.23 130.67 128.82 129.54 89570
4/18/2012 130.27 130.80 130.08 130.15 50571
4/17/2012 129.83 131.13 129.81 130.94 62909
4/16/2012 129.23 129.70 128.68 129.07 75031
4/13/2012 129.32 129.36 128.27 128.40 88268
4/12/2012 128.12 129.79 128.04 129.72 71646
4/11/2012 128.17 128.29 127.74 127.85 56033
4/10/2012 128.87 129.07 126.92 127.01 129127
4/9/2012 128.96 129.59 128.84 129.12 53602
4/5/2012 130.10 130.71 129.93 130.39 41798
4/4/2012 130.66 130.77 129.95 130.51 103825
4/3/2012 132.15 132.40 131.05 131.67 60987
4/2/2012 131.56 132.68 131.23 132.30 86838
3/30/2012 131.71 131.97 131.18 131.80 42185
3/29/2012 130.27 131.24 130.04 131.13 44874
3/28/2012 131.73 131.86 130.41 130.98 52937
3/27/2012 132.22 132.35 131.65 131.67 57773
3/26/2012 131.39 132.14 131.34 132.09 49915
3/23/2012 130.22 130.71 129.71 130.60 43733
3/22/2012 130.24 130.55 129.86 130.17 69879
3/21/2012 131.53 131.61 130.81 130.99 50319
3/20/2012 131.36 131.70 130.92 131.38 54037
3/19/2012 131.91 132.40 131.78 132.07 44240
3/16/2012 132.53 132.61 132.02 132.05 50472
3/15/2012 132.01 132.49 131.67 132.41 57169
3/14/2012 131.79 132.17 131.62 131.88 51246
3/13/2012 130.05 131.77 129.85 131.68 86995
3/12/2012 129.17 129.67 129.10 129.46 51970
3/9/2012 129.22 129.59 128.94 129.15 62484
Marketplace
Trading Center