$178.20 -2.05 (%) SPDR DJ Ind Avg Trust Units Series -1- - NYSE ARCA

Apr. 28, 2016 | 03:59 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
2/13/2015180.00180.54179.76180.343,998,240
2/12/2015179.27179.93179.00179.843,742,740
2/11/2015178.09179.09177.67178.705,174,520
2/10/2015178.17178.75177.14178.513,572,670
2/9/2015177.18177.94176.68177.093,723,090
2/6/2015178.82179.36177.48178.097,211,860
2/5/2015177.28178.64177.09178.556,037,760
2/4/2015175.80177.57175.78176.535,935,850
2/3/2015174.13176.40174.10176.337,543,370
2/2/2015171.95173.43170.10173.279,437,850
1/30/2015173.20173.95171.27171.4511,138,500
1/29/2015172.16174.07171.06173.909,615,220
1/28/2015174.55174.61171.59171.729,673,200
1/27/2015173.50174.75172.59173.5911,565,100
1/26/2015176.16176.71175.38176.503,730,400
1/23/2015177.71177.82176.39176.414,795,310
1/22/2015175.92178.14174.51177.929,565,120
1/21/2015174.25175.75173.66175.356,259,310
1/20/2015175.23175.61173.14174.907,224,080
1/16/2015172.57174.97172.12174.678,721,910
1/15/2015174.74175.08172.81173.069,293,700
1/14/2015173.44174.72172.42174.0611,090,600
1/13/2015177.72179.03174.70175.989,913,510
1/12/2015177.44177.63175.46176.244,305,290
1/9/2015178.98179.06176.63177.226,646,620
1/8/2015177.26178.96177.21178.767,166,660
1/6/2015175.10175.54172.32173.3910,131,400
1/5/2015177.06177.21174.46174.846,700,210
1/2/2015178.65179.23176.98177.944,997,210
12/31/2014179.82180.12177.88177.884,514,390
12/30/2014179.63179.87179.24179.462,953,280
12/29/2014179.88180.38179.81180.112,530,890
12/26/2014180.49180.71180.19180.191,921,210
12/24/2014180.19180.53179.94180.031,647,620
12/23/2014179.87180.40179.68180.036,224,830
12/22/2014178.22179.36178.19179.367,855,560
12/19/2014177.79178.42177.15177.6511,452,600
12/18/2014175.98177.83175.37177.799,752,400
12/17/2014171.27173.98171.08173.5912,901,600
12/16/2014171.27174.39170.74170.8512,257,600
12/15/2014173.75174.13171.21171.798,874,290
12/12/2014174.77175.67172.93173.0012,284,400
12/11/2014175.89177.66175.70176.036,867,310
12/10/2014177.50177.50175.01175.297,621,990
12/9/2014176.78178.03176.22177.967,945,390
12/8/2014178.96179.54177.97178.545,567,950
12/5/2014179.28179.82178.99179.514,269,420
12/4/2014178.73179.30178.03178.834,790,960
12/3/2014178.59179.14178.41178.9611,006,600
12/2/2014177.68178.77177.67178.563,920,470
12/1/2014177.54178.02177.03177.606,671,850
11/28/2014178.12178.69177.86178.104,037,460
11/26/2014177.96178.09177.65178.013,005,630
11/25/2014178.16178.19177.56177.965,510,450
11/24/2014178.13178.22177.59177.802,408,710
11/21/2014178.52178.60177.28177.704,781,960
11/20/2014176.11177.28176.03177.252,881,680
11/19/2014176.85177.19176.29176.934,011,450
11/18/2014176.53177.38176.45176.964,721,710
11/17/2014176.06176.76176.00176.493,668,940
11/14/2014176.36176.65176.12176.353,521,130
11/13/2014176.25176.98175.79176.446,508,360
11/12/2014175.26176.20175.25176.042,836,490
11/11/2014175.98176.24175.69176.023,192,670
11/10/2014175.62176.06175.33175.952,941,920
11/7/2014175.24175.60174.77175.584,018,110
11/6/2014174.75175.41174.18175.297,191,720
11/5/2014174.59174.62173.71174.555,286,220
11/4/2014173.08173.65172.46173.466,465,950
11/3/2014173.57173.78173.05173.365,386,920
10/31/2014173.34173.63172.79173.457,563,760
10/30/2014169.63171.94169.60171.607,449,240
10/29/2014170.01170.34168.61169.407,587,320
10/28/2014168.48169.69168.14169.665,441,960
10/27/2014167.23168.06166.97167.885,063,690
10/24/2014166.60167.79166.17167.745,733,930
10/23/2014166.05167.36166.01166.457,032,520
10/22/2014166.17166.23164.28164.386,030,930
10/21/2014164.45165.87164.12165.808,999,010
10/20/2014162.35163.68162.25163.657,165,210
10/17/2014162.68163.95162.21163.4511,730,200
10/16/2014159.00161.95158.73160.9818,932,400
10/15/2014161.19161.85158.27161.2824,976,700
10/14/2014163.67164.41162.50163.0313,634,400
10/13/2014165.09165.79162.84162.9314,117,000
10/10/2014166.39167.36165.21165.2112,717,800
10/9/2014169.16169.48166.20166.3413,390,600
10/8/2014166.87169.82166.35169.628,895,710
10/7/2014168.73168.94166.86166.867,130,000
10/6/2014170.44170.69168.96169.575,315,320
10/3/2014168.89169.97168.37169.725,589,110
10/2/2014167.39168.27166.43167.659,090,470
10/1/2014169.91169.98167.42167.6811,030,600
9/30/2014170.45171.10169.80170.075,453,850
9/29/2014169.18170.58168.94170.335,143,790
9/26/2014169.79171.13169.50170.706,063,450
9/25/2014171.50171.53169.09169.178,557,800
9/24/2014170.36171.90169.98171.795,815,710
9/23/2014170.85171.38170.21170.215,247,930
9/22/2014172.35172.38171.22171.414,898,380
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center