SPDR DOW JONES INDUSTRIAL AVER $153.14
+1.12
17/5/2013 04:17 PM
|
NYSEARCA
:
DIA
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/19/2011
|
126.11
|
126.48
|
125.46
|
126.18
|
47149
|
|
5/18/2011
|
124.89
|
125.85
|
124.56
|
125.71
|
45346
|
|
5/17/2011
|
124.93
|
125.26
|
123.85
|
124.81
|
253910
|
|
5/16/2011
|
125.57
|
126.42
|
125.29
|
125.47
|
43999
|
|
5/13/2011
|
126.98
|
127.12
|
125.41
|
125.96
|
66775
|
|
5/12/2011
|
125.96
|
127.16
|
125.37
|
126.99
|
67000
|
|
5/11/2011
|
127.20
|
127.25
|
125.74
|
126.31
|
78136
|
|
5/10/2011
|
126.96
|
127.67
|
126.81
|
127.45
|
41796
|
|
5/9/2011
|
126.24
|
127.07
|
126.04
|
126.71
|
54649
|
|
5/6/2011
|
126.73
|
127.44
|
125.83
|
126.27
|
98664
|
|
5/5/2011
|
126.58
|
126.84
|
125.00
|
125.64
|
113629
|
|
5/4/2011
|
127.67
|
127.76
|
126.51
|
126.97
|
82539
|
|
5/3/2011
|
127.76
|
128.18
|
127.27
|
127.82
|
77082
|
|
5/2/2011
|
128.60
|
128.63
|
127.62
|
127.84
|
105187
|
|
4/29/2011
|
127.56
|
128.12
|
127.54
|
128.04
|
114000
|
|
4/28/2011
|
126.56
|
127.54
|
126.54
|
127.42
|
117880
|
|
4/27/2011
|
125.88
|
126.87
|
125.67
|
126.69
|
57038
|
|
4/26/2011
|
124.79
|
125.88
|
124.65
|
125.70
|
62374
|
|
4/25/2011
|
124.66
|
124.71
|
124.21
|
124.55
|
44412
|
|
4/21/2011
|
124.63
|
124.81
|
124.19
|
124.79
|
40191
|
|
4/20/2011
|
123.93
|
124.53
|
123.76
|
124.34
|
67087
|
|
4/19/2011
|
121.96
|
122.49
|
121.73
|
122.39
|
49891
|
|
4/18/2011
|
121.83
|
121.88
|
120.65
|
121.74
|
100332
|
|
4/15/2011
|
122.88
|
123.42
|
122.45
|
123.19
|
52995
|
|
4/14/2011
|
121.97
|
122.89
|
121.46
|
122.72
|
43383
|
|
4/13/2011
|
123.17
|
123.21
|
122.08
|
122.55
|
42782
|
|
4/12/2011
|
122.92
|
123.10
|
122.17
|
122.46
|
51614
|
|
4/11/2011
|
123.79
|
124.28
|
123.36
|
123.64
|
54675
|
|
4/8/2011
|
124.29
|
124.35
|
123.05
|
123.65
|
60644
|
|
4/7/2011
|
124.04
|
124.25
|
123.11
|
123.91
|
65422
|
|
4/6/2011
|
124.21
|
124.36
|
123.80
|
124.17
|
42460
|
|
4/5/2011
|
123.52
|
124.14
|
123.26
|
123.65
|
85233
|
|
4/4/2011
|
123.64
|
123.84
|
123.45
|
123.76
|
62789
|
|
4/1/2011
|
123.59
|
123.95
|
123.14
|
123.46
|
52032
|
|
3/31/2011
|
123.18
|
123.56
|
122.95
|
123.02
|
43551
|
|
3/30/2011
|
123.00
|
123.58
|
122.94
|
123.21
|
41008
|
|
3/29/2011
|
121.74
|
122.60
|
121.49
|
122.51
|
60258
|
|
3/28/2011
|
122.11
|
122.46
|
121.70
|
121.76
|
26634
|
|
3/25/2011
|
121.70
|
122.33
|
121.60
|
121.96
|
66041
|
|
3/24/2011
|
121.25
|
121.65
|
120.72
|
121.46
|
48271
|
|
3/23/2011
|
119.68
|
120.91
|
119.44
|
120.63
|
66934
|
|
3/22/2011
|
120.15
|
120.24
|
119.77
|
119.92
|
63605
|
|
3/21/2011
|
119.55
|
120.52
|
119.55
|
120.07
|
76150
|
|
3/18/2011
|
118.83
|
119.01
|
118.00
|
118.27
|
104989
|
|
3/17/2011
|
117.45
|
117.98
|
116.91
|
117.69
|
78782
|
|
3/16/2011
|
117.99
|
118.21
|
115.51
|
116.16
|
164362
|
|
3/15/2011
|
117.10
|
119.13
|
116.92
|
118.43
|
147637
|
|
3/14/2011
|
119.77
|
120.11
|
118.92
|
119.85
|
80267
|
|
3/11/2011
|
119.27
|
120.84
|
119.22
|
120.42
|
104799
|
|
3/10/2011
|
120.95
|
121.05
|
119.62
|
119.73
|
156980
|
|
3/9/2011
|
121.87
|
122.46
|
121.45
|
122.01
|
78199
|
|
3/8/2011
|
120.87
|
122.39
|
120.58
|
121.99
|
80092
|
|
3/7/2011
|
121.77
|
122.26
|
120.21
|
120.71
|
83555
|
|
3/4/2011
|
122.43
|
122.53
|
120.60
|
121.47
|
103667
|
|
3/3/2011
|
121.44
|
122.66
|
121.43
|
122.36
|
72972
|
|
3/2/2011
|
120.25
|
120.98
|
120.00
|
120.45
|
82984
|
|
3/1/2011
|
122.40
|
122.48
|
120.37
|
120.37
|
96667
|
|
2/28/2011
|
121.50
|
122.18
|
121.44
|
122.15
|
57596
|
|
2/25/2011
|
120.94
|
121.33
|
120.74
|
121.14
|
56498
|
|
2/24/2011
|
120.77
|
121.04
|
119.56
|
120.42
|
122473
|
|
2/23/2011
|
121.67
|
121.77
|
120.36
|
120.85
|
144611
|
|
2/22/2011
|
122.87
|
123.28
|
121.49
|
121.89
|
98329
|
|
2/18/2011
|
122.97
|
123.64
|
122.82
|
123.60
|
63209
|
|
2/17/2011
|
122.65
|
123.34
|
122.57
|
123.16
|
48565
|
|
2/16/2011
|
122.49
|
123.06
|
122.37
|
122.88
|
56800
|
|
2/15/2011
|
122.34
|
122.37
|
121.88
|
122.20
|
48547
|
|
2/14/2011
|
122.49
|
122.71
|
122.30
|
122.61
|
40939
|
|
2/11/2011
|
121.82
|
122.76
|
121.71
|
122.65
|
68872
|
|
2/10/2011
|
121.77
|
122.25
|
121.43
|
122.17
|
71802
|
|
2/9/2011
|
122.11
|
122.40
|
121.75
|
122.28
|
76702
|
|
2/8/2011
|
121.45
|
122.22
|
121.33
|
122.14
|
60320
|
|
2/7/2011
|
120.88
|
121.65
|
120.85
|
121.35
|
73171
|
|
2/4/2011
|
120.37
|
120.69
|
120.02
|
120.69
|
51913
|
|
2/3/2011
|
120.03
|
120.57
|
119.56
|
120.37
|
63381
|
|
2/2/2011
|
119.89
|
120.32
|
119.89
|
120.10
|
42312
|
|
2/1/2011
|
119.16
|
120.23
|
119.08
|
120.09
|
76269
|
|
1/31/2011
|
118.25
|
118.65
|
117.88
|
118.60
|
89650
|
|
1/28/2011
|
119.66
|
119.86
|
117.76
|
118.02
|
171561
|
|
1/27/2011
|
119.62
|
119.93
|
119.45
|
119.64
|
73932
|
|
1/26/2011
|
119.55
|
119.94
|
119.34
|
119.61
|
91541
|
|
1/25/2011
|
119.30
|
119.59
|
118.71
|
119.49
|
104740
|
|
1/24/2011
|
118.36
|
119.58
|
118.34
|
119.56
|
122994
|
|
1/21/2011
|
118.71
|
118.80
|
117.97
|
118.46
|
96630
|
|
1/20/2011
|
117.84
|
118.34
|
117.33
|
118.12
|
109205
|
|
1/19/2011
|
118.35
|
118.49
|
117.86
|
118.16
|
90551
|
|
1/18/2011
|
117.76
|
118.43
|
117.74
|
118.23
|
46657
|
|
1/14/2011
|
116.88
|
117.77
|
116.81
|
117.69
|
58858
|
|
1/13/2011
|
117.37
|
117.38
|
116.82
|
117.20
|
60568
|
|
1/12/2011
|
117.15
|
117.65
|
117.01
|
117.40
|
52558
|
|
1/11/2011
|
116.63
|
116.86
|
116.17
|
116.55
|
51226
|
|
1/10/2011
|
116.16
|
116.34
|
115.56
|
116.20
|
61551
|
|
1/7/2011
|
116.91
|
117.10
|
115.82
|
116.57
|
92498
|
|
1/6/2011
|
117.14
|
117.19
|
116.50
|
116.78
|
71616
|
|
1/5/2011
|
116.46
|
117.19
|
116.30
|
117.04
|
75678
|
|
1/4/2011
|
116.71
|
116.73
|
116.11
|
116.64
|
97756
|
|
1/3/2011
|
116.41
|
116.86
|
116.36
|
116.41
|
91089
|
|
12/31/2010
|
115.32
|
115.73
|
115.04
|
115.63
|
37252
|
|
12/30/2010
|
115.53
|
115.71
|
115.26
|
115.45
|
65991
|
|
12/29/2010
|
115.71
|
115.98
|
115.62
|
115.65
|
66219
|
|
12/28/2010
|
115.77
|
115.88
|
115.34
|
115.79
|
47384
|
