$177.80 +0.10 (%) SPDR DJ Ind Avg Trust Units - NYSEARCA

Nov. 24, 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
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
2/22/2013139.24139.83138.86139.814,158,940
2/21/2013138.65138.88138.06138.517,522,260
2/20/2013140.00140.28138.88138.885,976,240
2/19/2013139.56140.16139.52139.973,945,900
2/15/2013139.51139.71138.75139.456,114,370
2/14/2013139.38139.96139.26139.863,048,780
2/13/2013140.23140.36139.50139.873,387,700
2/12/2013139.59140.21139.51140.053,498,950
2/11/2013139.62139.68139.21139.522,543,470
2/8/2013139.37140.03139.37139.733,573,800
2/7/2013139.59139.64138.32139.296,637,910
2/6/2013138.88139.70138.88139.583,118,100
2/5/2013139.24139.85139.21139.395,820,220
2/4/2013138.81138.98138.36138.576,536,160
2/1/2013139.29139.89139.04139.745,237,380
1/31/2013138.76140.22138.32138.413,935,240
1/30/2013139.23139.37138.67138.765,498,890
1/29/2013138.44139.38138.44139.233,947,870
1/28/2013138.85138.88138.30138.653,170,220
1/25/2013138.39138.63138.04138.624,464,030
1/24/2013137.59138.49137.57138.026,288,920
1/23/2013137.19137.63137.14137.466,403,010
1/22/2013136.13136.77135.92136.744,548,600
1/18/2013135.81136.16135.42136.094,922,770
1/17/2013135.37136.19135.23135.836,231,660
1/16/2013134.62135.05134.54134.893,197,710
1/15/2013134.29135.26134.24135.082,966,050
1/14/2013134.66135.00134.40134.894,297,940
1/11/2013134.46134.80134.21134.724,507,990
1/10/2013134.20134.58133.63134.546,004,430
1/9/2013133.40133.98133.40133.713,898,200
1/8/2013133.32133.50132.74133.064,274,450
1/7/2013133.69133.73133.16133.516,120,540
1/4/2013133.70134.20133.49134.064,759,770
1/3/2013133.64134.05133.31133.638,665,890
1/2/2013132.99133.86132.89133.779,639,120
12/31/2012128.66130.90128.54130.5812,070,100
12/28/2012129.82130.45128.97129.078,572,890
12/27/2012130.94131.14129.34130.608,309,870
12/26/2012131.29131.48130.47130.813,983,430
12/24/2012131.29131.42130.97130.971,997,460
12/21/2012131.06132.02130.83131.7911,496,100
12/20/2012132.57133.28132.27133.195,535,310
12/19/2012133.67133.70132.60132.625,512,650
12/18/2012132.68133.73132.38133.556,460,660
12/17/2012131.65132.52131.63132.444,534,960
12/14/2012131.70132.00131.26131.463,114,360
12/13/2012132.53132.72131.55131.823,844,620
12/12/2012132.98133.34132.33132.519,552,000
12/11/2012132.21133.12132.18132.504,013,970
12/10/2012131.59132.01131.57131.743,480,810
12/7/2012131.30131.61130.82131.563,993,250
12/6/2012130.34130.80130.09130.744,129,400
12/5/2012129.71130.82129.16130.248,697,740
12/4/2012129.61130.14129.30129.395,760,340
12/3/2012130.69130.80129.49129.555,824,740
11/30/2012130.25130.46129.78130.104,979,580
11/29/2012130.23130.54129.51130.146,114,510
11/28/2012128.17129.75127.47129.647,399,280
11/27/2012129.18129.65128.51128.684,919,210
11/26/2012129.12129.52128.79129.524,623,290
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center