SPDR DOW JONES INDUSTRIAL AVER $153.14
+1.12
17/5/2013 04:17 PM
|
NYSEARCA
:
DIA
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/7/2012
|
127.64
|
128.45
|
127.46
|
128.23
|
57362
|
|
3/6/2012
|
127.93
|
129.46
|
127.18
|
127.45
|
144101
|
|
3/5/2012
|
129.42
|
129.59
|
128.64
|
129.42
|
52864
|
|
3/2/2012
|
129.54
|
129.79
|
129.08
|
129.55
|
38187
|
|
3/1/2012
|
129.60
|
130.16
|
129.23
|
129.57
|
66843
|
|
2/29/2012
|
130.02
|
130.37
|
129.09
|
129.29
|
77242
|
|
2/28/2012
|
129.64
|
130.04
|
129.34
|
129.86
|
49413
|
|
2/27/2012
|
128.93
|
130.04
|
128.57
|
129.66
|
57659
|
|
2/24/2012
|
129.77
|
129.90
|
129.25
|
129.62
|
37691
|
|
2/23/2012
|
128.99
|
129.69
|
128.55
|
129.58
|
128905
|
|
2/22/2012
|
129.23
|
129.50
|
128.85
|
129.14
|
60922
|
|
2/21/2012
|
129.62
|
129.75
|
128.96
|
129.35
|
65892
|
|
2/17/2012
|
129.31
|
129.39
|
128.86
|
129.23
|
57652
|
|
2/16/2012
|
127.98
|
129.18
|
127.95
|
129.07
|
86990
|
|
2/15/2012
|
129.00
|
129.04
|
127.57
|
127.86
|
95704
|
|
2/14/2012
|
128.38
|
128.69
|
127.78
|
128.66
|
56085
|
|
2/13/2012
|
128.68
|
128.77
|
128.08
|
128.59
|
46541
|
|
2/10/2012
|
127.76
|
127.92
|
127.30
|
127.85
|
63806
|
|
2/9/2012
|
128.96
|
129.12
|
128.30
|
128.76
|
53981
|
|
2/8/2012
|
128.62
|
128.80
|
128.03
|
128.71
|
48844
|
|
2/7/2012
|
127.95
|
128.76
|
127.55
|
128.51
|
57393
|
|
2/6/2012
|
127.83
|
128.19
|
127.68
|
128.12
|
38524
|
|
2/3/2012
|
128.04
|
128.49
|
127.83
|
128.37
|
86540
|
|
2/2/2012
|
127.02
|
127.16
|
126.48
|
126.84
|
45315
|
|
2/1/2012
|
127.07
|
127.59
|
126.77
|
126.91
|
98910
|
|
1/31/2012
|
126.88
|
126.92
|
125.38
|
126.07
|
59517
|
|
1/30/2012
|
125.39
|
126.31
|
125.00
|
126.23
|
58943
|
|
1/27/2012
|
126.47
|
126.76
|
126.01
|
126.45
|
61364
|
|
1/26/2012
|
127.85
|
128.13
|
126.65
|
127.06
|
59023
|
|
1/25/2012
|
126.06
|
127.52
|
125.47
|
127.25
|
96425
|
|
1/24/2012
|
126.10
|
126.55
|
125.87
|
126.43
|
47982
|
|
1/23/2012
|
126.89
|
127.36
|
126.38
|
126.81
|
51668
|
|
1/20/2012
|
126.04
|
126.96
|
125.95
|
126.96
|
69954
|
|
1/19/2012
|
125.99
|
126.18
|
125.52
|
126.17
|
80953
|
|
1/18/2012
|
124.53
|
125.72
|
124.41
|
125.62
|
64730
|
|
1/17/2012
|
125.04
|
125.57
|
124.46
|
124.62
|
53488
|
|
1/13/2012
|
123.71
|
124.16
|
122.92
|
124.16
|
63921
|
|
1/12/2012
|
124.50
|
124.67
|
123.66
|
124.53
|
55913
|
|
1/11/2012
|
124.04
|
124.45
|
123.80
|
124.29
|
48903
|
|
1/10/2012
|
124.88
|
125.00
|
124.27
|
124.38
|
52744
|
|
1/9/2012
|
123.69
|
123.91
|
123.14
|
123.66
|
58818
|
|
1/6/2012
|
124.08
|
124.08
|
123.14
|
123.53
|
74886
|
|
1/5/2012
|
123.46
|
124.11
|
122.59
|
123.95
|
86789
|
|
1/4/2012
|
123.40
|
124.05
|
123.11
|
123.97
|
76252
|
|
1/3/2012
|
123.94
|
124.53
|
123.61
|
123.63
|
71751
|
|
12/30/2011
|
122.33
|
122.63
|
121.84
|
121.85
|
47340
|
|
12/29/2011
|
121.52
|
122.68
|
121.46
|
122.52
|
51336
|
|
12/28/2011
|
122.66
|
122.72
|
121.13
|
121.25
|
38714
|
|
12/27/2011
|
122.48
|
123.00
|
122.40
|
122.67
|
38787
|
|
12/23/2011
|
121.70
|
122.68
|
121.50
|
122.63
|
22813
|
|
12/22/2011
|
121.14
|
121.55
|
120.91
|
121.53
|
42028
|
|
12/21/2011
|
120.80
|
120.87
|
119.69
|
120.81
|
66798
|
|
12/20/2011
|
119.11
|
120.88
|
119.07
|
120.68
|
78673
|
|
12/19/2011
|
118.65
|
118.98
|
117.05
|
117.36
|
79775
|
|
12/16/2011
|
119.10
|
119.40
|
117.89
|
118.22
|
77584
|
|
12/15/2011
|
119.59
|
119.75
|
118.58
|
118.81
|
52614
|
|
12/14/2011
|
119.08
|
119.49
|
117.91
|
118.32
|
100627
|
|
12/13/2011
|
120.91
|
121.49
|
119.05
|
119.51
|
77618
|
|
12/12/2011
|
120.91
|
120.96
|
119.38
|
120.24
|
62915
|
|
12/9/2011
|
120.47
|
122.11
|
120.41
|
121.78
|
89992
|
|
12/8/2011
|
121.50
|
121.81
|
119.64
|
119.94
|
95956
|
|
12/7/2011
|
121.06
|
122.57
|
120.58
|
122.07
|
90267
|
|
12/6/2011
|
120.96
|
122.09
|
120.68
|
121.39
|
70623
|
|
12/5/2011
|
121.77
|
121.85
|
120.21
|
120.95
|
62854
|
|
12/2/2011
|
121.22
|
121.40
|
120.00
|
120.06
|
55844
|
|
12/1/2011
|
120.01
|
120.55
|
119.66
|
120.13
|
54377
|
|
11/30/2011
|
118.41
|
120.39
|
118.41
|
120.19
|
115815
|
|
11/29/2011
|
115.32
|
116.18
|
115.11
|
115.56
|
53254
|
|
11/28/2011
|
114.78
|
115.48
|
114.31
|
115.10
|
66661
|
|
11/25/2011
|
112.28
|
113.46
|
112.14
|
112.14
|
35321
|
|
11/23/2011
|
113.75
|
113.89
|
112.33
|
112.33
|
79884
|
|
11/22/2011
|
114.98
|
115.53
|
114.13
|
114.74
|
83969
|
|
11/21/2011
|
116.11
|
116.32
|
114.28
|
115.16
|
188296
|
|
11/18/2011
|
117.96
|
118.30
|
117.29
|
117.73
|
83074
|
|
11/17/2011
|
119.06
|
119.51
|
116.79
|
117.83
|
109843
|
|
11/16/2011
|
119.87
|
121.14
|
118.91
|
119.10
|
71422
|
|
11/15/2011
|
120.38
|
121.58
|
119.93
|
120.87
|
64677
|
|
11/14/2011
|
121.33
|
121.57
|
120.18
|
120.71
|
73793
|
|
11/11/2011
|
120.24
|
121.71
|
120.22
|
121.53
|
72603
|
|
11/10/2011
|
118.96
|
119.55
|
117.88
|
118.89
|
99604
|
|
11/9/2011
|
119.33
|
119.67
|
117.24
|
117.69
|
120962
|
|
11/8/2011
|
121.01
|
121.75
|
119.90
|
121.59
|
73832
|
|
11/7/2011
|
119.52
|
120.50
|
118.55
|
120.45
|
86944
|
|
11/4/2011
|
119.40
|
119.68
|
118.24
|
119.60
|
70219
|
|
11/3/2011
|
119.23
|
120.41
|
118.16
|
120.19
|
120075
|
|
11/2/2011
|
117.80
|
118.52
|
117.17
|
118.13
|
76050
|
|
11/1/2011
|
116.90
|
117.67
|
116.03
|
116.38
|
151206
|
|
10/31/2011
|
120.75
|
120.92
|
119.27
|
119.34
|
133755
|
|
10/28/2011
|
121.58
|
122.24
|
121.36
|
122.04
|
66669
|
|
10/27/2011
|
121.08
|
122.58
|
120.45
|
121.94
|
128500
|
|
10/26/2011
|
118.38
|
118.66
|
116.68
|
118.41
|
99387
|
|
10/25/2011
|
118.22
|
118.36
|
116.57
|
116.79
|
94052
|
|
10/24/2011
|
118.17
|
119.16
|
118.01
|
118.88
|
84075
|
|
10/21/2011
|
116.45
|
117.88
|
116.43
|
117.85
|
130120
|
|
10/20/2011
|
115.07
|
115.77
|
113.84
|
115.33
|
79445
|
|
10/19/2011
|
115.47
|
116.25
|
114.58
|
114.95
|
152863
|
|
10/18/2011
|
113.54
|
116.42
|
112.83
|
115.51
|
116807
|
|
10/17/2011
|
115.84
|
115.88
|
113.64
|
113.90
|
83979
|
|
10/14/2011
|
115.82
|
116.35
|
115.16
|
116.34
|
52569
|
|
10/13/2011
|
114.53
|
115.01
|
113.64
|
114.66
|
54939
|
