$183.82 -0.55 (%) SPDR DJ Ind Avg Trust Units Series -1- - NYSE ARCA

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIA historical data

Date Open High Low Close Volume
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
7/13/2015178.83179.70178.80179.603,873,840
7/10/2015177.22177.80176.62177.414,504,370
7/9/2015177.15177.47175.21175.264,581,360
7/8/2015176.11176.44174.78175.006,849,410
7/7/2015176.88177.73174.44177.637,783,800
7/6/2015175.59177.14175.34176.683,748,680
7/2/2015177.79178.05176.65177.054,008,580
7/1/2015177.57177.82176.58177.404,135,130
6/30/2015177.00177.01175.45175.829,149,750
6/29/2015177.60178.21175.59175.648,888,670
6/26/2015179.21179.83178.68179.134,855,550
6/25/2015180.05180.12178.59178.653,602,700
6/24/2015180.56180.97179.39179.414,328,940
6/23/2015181.12181.57180.75181.123,116,750
6/22/2015181.03181.50180.67180.924,048,300
6/19/2015180.64180.74179.73179.763,964,050
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center