$197.96 +0.87 (%) SPDR DJ Ind Avg Trust Units Series -1- - NYSE ARCA

Jan. 20, 2017 | 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
4/5/2016176.08176.96175.57175.825,439,640
4/4/2016177.63177.88176.88177.122,318,850
4/1/2016175.71177.85175.41177.724,035,230
3/31/2016176.93177.30176.43176.643,155,450
3/30/2016177.11177.65176.51176.893,858,000
3/29/2016174.49176.18174.06176.075,584,060
3/28/2016175.13175.59174.66175.123,098,840
3/24/2016173.85174.94173.70174.945,104,880
3/23/2016175.22175.55174.60174.815,039,200
3/22/2016175.30176.26175.15175.703,980,100
3/21/2016175.62176.21175.25176.012,884,950
3/18/2016175.27175.95175.04175.695,112,030
3/17/2016173.46175.41173.08174.944,070,450
3/16/2016172.21173.94172.17173.473,556,200
3/15/2016171.61172.67171.32172.642,431,630
3/14/2016171.70172.89171.70172.412,658,430
3/11/2016171.47172.34171.42172.233,674,160
3/10/2016170.67171.40168.30170.064,865,800
3/9/2016170.41170.59169.54170.023,583,980
3/8/2016169.80170.76169.22169.622,832,650
3/7/2016169.37170.93169.30170.623,235,970
3/4/2016169.53170.55168.92170.023,524,880
3/3/2016168.73169.39168.12169.352,968,210
3/2/2016168.02168.93167.55168.893,106,190
3/1/2016166.01168.59165.71168.523,914,280
2/29/2016166.16167.21164.96164.963,485,040
2/26/2016167.84167.95166.12166.283,797,960
2/25/2016165.03166.84164.40166.845,266,930
2/24/2016164.15164.90161.47164.678,003,810
2/23/2016165.61165.76163.84164.156,052,790
2/22/2016165.35166.46165.13165.943,450,740
2/19/2016163.18163.81162.59163.704,660,570
2/18/2016165.33165.45164.29164.525,187,630
2/17/2016163.43165.26163.33164.935,584,170
2/16/2016161.76162.29160.62162.205,451,190
2/12/2016158.16159.98157.66159.987,072,980
2/11/2016156.80158.02155.26156.8014,806,700
2/10/2016160.98162.30159.23159.398,205,660
2/9/2016158.54161.46158.51160.2411,449,200
2/8/2016160.11160.81158.05160.3513,377,600
2/5/2016163.87164.01161.22161.948,292,460
2/4/2016162.82164.80162.58164.1411,715,800
2/3/2016162.42163.75159.48163.2014,249,300
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center