$170.07 -0.26 (%) SPDR DJ Ind Avg Trust Units - NYSEARCA

Sep. 30, 2014 | 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
7/17/2013154.64154.85154.18154.446,506,400
7/16/2013154.60154.74153.93154.303,595,110
7/15/2013154.56154.87154.33154.642,753,700
7/12/2013154.42154.76153.89154.176,349,890
7/11/2013154.35154.62153.71154.385,856,970
7/10/2013152.77153.29152.36152.716,127,240
7/9/2013152.71152.99152.22152.795,200,620
7/8/2013151.78152.43151.68152.024,920,500
7/5/2013150.72151.09149.41151.025,528,650
7/3/2013148.42149.98148.25149.542,599,140
7/2/2013149.15150.21148.40148.934,874,910
7/1/2013149.52150.50149.22149.424,896,790
6/28/2013149.32150.03148.47148.556,720,070
6/27/2013149.69150.42149.55149.906,585,590
6/26/2013148.30149.07147.97148.796,328,790
6/25/2013147.41147.80146.62147.307,592,800
6/24/2013146.33147.43145.17146.2814,129,300
6/21/2013148.03148.28146.53147.7310,968,500
6/20/2013149.84149.88147.29147.5814,314,700
6/19/2013152.94153.22151.05151.099,145,130
6/18/2013151.96153.36151.92153.104,809,130
6/17/2013151.63152.58151.05151.786,694,920
6/14/2013151.60152.01150.39150.664,640,220
6/13/2013149.74151.99149.48151.766,208,420
6/12/2013152.18152.35149.70149.866,901,820
6/11/2013151.08152.42150.70151.207,012,750
6/10/2013152.79152.88151.98152.214,918,500
6/7/2013151.16152.44150.70152.328,088,460
6/6/2013149.38150.27148.31150.2515,158,400
6/5/2013151.22151.43149.29149.319,430,760
6/4/2013152.26152.91150.82151.647,956,670
6/3/2013151.54152.36151.10152.3110,863,000
5/31/2013152.61153.73150.90151.107,430,020
5/30/2013152.86153.80152.60153.108,234,240
5/29/2013153.02153.25152.02152.847,906,400
5/28/2013154.21154.98153.48153.889,382,210
5/24/2013152.16152.82151.73152.774,535,590
5/23/2013151.67153.24151.55152.7710,477,600
5/22/2013153.71155.14152.35152.8412,807,200
5/21/2013153.28154.02152.89153.515,735,290
5/20/2013153.04153.56152.82153.044,464,790
5/17/2013152.42153.24152.21153.145,503,200
5/16/2013152.64153.11152.24152.458,195,240
5/15/2013151.88153.11151.86152.785,770,890
5/14/2013150.88152.17150.86152.135,554,720
5/13/2013150.75151.01150.48150.863,841,440
5/10/2013150.91151.10150.29151.044,138,160
5/9/2013150.90151.37150.39150.843,949,580
5/8/2013150.13150.96150.10150.944,087,950
5/7/2013149.77150.28149.44150.265,364,420
5/6/2013149.36149.60149.14149.433,110,780
5/3/2013149.26149.82149.20149.365,933,480
5/2/2013147.12148.05146.91147.964,343,510
5/1/2013147.56147.81146.58146.745,374,060
4/30/2013147.87148.11147.05148.028,067,610
4/29/2013147.20148.15146.91147.866,133,290
4/26/2013146.55147.15146.52146.883,242,580
4/25/2013146.64147.42146.36146.764,160,810
4/24/2013147.02147.21146.39146.454,968,390
4/23/2013146.13146.90145.15146.8010,436,200
4/22/2013145.38145.57144.24145.3211,712,000
4/19/2013144.71145.21144.36145.146,029,960
4/18/2013146.10146.12144.77145.188,277,020
4/17/2013146.55146.60145.37145.9510,757,000
4/16/2013146.98147.39146.37147.366,975,300
4/15/2013147.90147.93145.72145.8114,181,200
4/12/2013147.99148.46147.68148.428,711,330
4/11/2013147.82148.66147.63148.406,975,520
4/10/2013146.98148.06146.96147.787,947,560
4/9/2013146.08146.96145.75146.515,492,260
4/8/2013145.02145.95144.76145.953,864,980
4/5/2013144.18145.51144.05145.317,307,410
4/4/2013145.36145.98145.09145.777,520,480
4/3/2013146.24146.47144.95145.147,661,520
4/2/2013145.87146.50145.78146.275,673,120
4/1/2013145.30145.73144.97145.358,623,870
3/28/2013145.01145.53144.84145.324,346,070
3/27/2013144.35145.09144.06144.964,129,140
3/26/2013144.67145.29144.63145.284,879,020
3/25/2013145.09145.32143.60144.219,603,120
3/22/2013144.31144.94144.28144.905,028,570
3/21/2013144.12144.59143.49143.896,076,520
3/20/2013144.86145.15144.59144.815,924,810
3/19/2013144.51144.83143.48144.309,301,670
3/18/2013143.85144.88143.70144.175,511,260
3/15/2013144.82144.89144.39144.8210,836,700
3/14/2013144.81145.35144.76145.335,366,150
3/13/2013144.44144.71144.09144.464,322,040
3/12/2013144.29144.70144.03144.405,167,310
3/11/2013143.73144.36143.61144.364,373,290
3/8/2013143.95144.02143.21143.765,681,060
3/7/2013142.98143.39142.90143.143,689,370
3/6/2013142.91143.07142.49142.844,485,020
3/5/2013141.69142.68141.69142.347,963,430
3/4/2013140.36141.10140.10141.073,620,660
3/1/2013139.89140.90139.17140.746,506,850
2/28/2013140.45141.31140.18140.2811,400,100
2/27/2013138.74140.87138.64140.607,406,250
2/26/2013138.35138.96137.98138.789,236,060
2/25/2013140.33140.59137.60137.6610,034,900
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center