$167.74 +1.29 (%) SPDR DJ Ind Avg Trust Units - NYSEARCA

Oct. 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
1/9/2012123.69123.91123.14123.665,883,290
1/6/2012124.08124.08123.14123.537,488,550
1/5/2012123.46124.11122.59123.958,680,610
1/4/2012123.40124.05123.11123.977,627,270
1/3/2012123.94124.53123.61123.637,176,120
12/30/2011122.33122.63121.84121.854,735,400
12/29/2011121.52122.68121.46122.525,136,100
12/28/2011122.66122.72121.13121.253,871,330
12/27/2011122.48123.00122.40122.673,886,250
12/23/2011121.70122.68121.50122.632,283,360
12/22/2011121.14121.55120.91121.534,209,170
12/21/2011120.80120.87119.69120.816,679,770
12/20/2011119.11120.88119.07120.687,870,220
12/19/2011118.65118.98117.05117.367,980,370
12/16/2011119.10119.40117.89118.227,758,580
12/15/2011119.59119.75118.58118.815,267,160
12/14/2011119.08119.49117.91118.3210,064,100
12/13/2011120.91121.49119.05119.517,762,180
12/12/2011120.91120.96119.38120.246,291,660
12/9/2011120.47122.11120.41121.789,002,830
12/8/2011121.50121.81119.64119.949,600,250
12/7/2011121.06122.57120.58122.079,030,100
12/6/2011120.96122.09120.68121.397,065,780
12/5/2011121.77121.85120.21120.956,286,370
12/2/2011121.22121.40120.00120.065,587,130
12/1/2011120.01120.55119.66120.135,440,070
11/30/2011118.41120.39118.41120.1911,584,900
11/29/2011115.32116.18115.11115.565,327,190
11/28/2011114.78115.48114.31115.106,667,320
11/25/2011112.28113.46112.14112.143,532,090
11/23/2011113.75113.89112.33112.337,994,100
11/22/2011114.98115.53114.13114.748,398,420
11/21/2011116.11116.32114.28115.1618,832,200
11/18/2011117.96118.30117.29117.738,307,530
11/17/2011119.06119.51116.79117.8310,992,500
11/16/2011119.87121.14118.91119.107,146,230
11/15/2011120.38121.58119.93120.876,470,600
11/14/2011121.33121.57120.18120.717,391,190
11/11/2011120.24121.71120.22121.537,261,100
11/10/2011118.96119.55117.88118.899,960,820
11/9/2011119.33119.67117.24117.6912,104,200
11/8/2011121.01121.75119.90121.597,383,730
11/7/2011119.52120.50118.55120.458,697,070
11/4/2011119.40119.68118.24119.607,022,950
11/3/2011119.23120.41118.16120.1912,011,900
11/2/2011117.80118.52117.17118.137,617,180
11/1/2011116.90117.67116.03116.3815,126,400
10/31/2011120.75120.92119.27119.3413,398,600
10/28/2011121.58122.24121.36122.046,669,360
10/27/2011121.08122.58120.45121.5412,952,300
10/26/2011118.38118.66116.68118.419,943,680
10/25/2011118.22118.36116.57116.799,406,550
10/24/2011118.17119.16118.01118.888,414,900
10/21/2011116.45117.88116.43117.8513,018,100
10/20/2011115.07115.77113.84115.337,946,190
10/19/2011115.47116.25114.58114.9515,286,900
10/18/2011113.54116.42112.83115.5111,694,300
10/17/2011115.84115.88113.64113.908,404,940
10/14/2011115.82116.35115.16116.345,256,980
10/13/2011114.53115.01113.64114.665,496,120
10/12/2011114.77116.12114.41114.997,856,480
10/11/2011113.62114.35113.53114.017,837,950
10/10/2011112.60114.24112.59114.217,178,320
10/7/2011111.87112.21110.38111.0210,022,200
10/6/2011109.30111.21108.47111.098,538,210
10/5/2011107.85109.41107.26109.289,971,470
10/4/2011105.08108.09103.84107.7218,084,000
10/3/2011108.21109.61106.30106.3613,528,000
9/30/2011109.81111.16108.87108.9310,346,200
9/29/2011111.87112.50109.43111.3813,221,600
9/28/2011112.10112.96109.74109.8311,265,600
9/27/2011112.41113.45111.09111.7113,564,400
9/26/2011108.41110.33107.48110.2411,481,100
9/23/2011106.44107.87106.13107.4512,057,600
9/22/2011107.95108.40105.72107.0719,750,100
9/21/2011113.93114.23110.88110.9514,936,600
9/20/2011114.26115.26113.48113.888,070,640
9/19/2011113.10114.22112.29113.729,727,360
9/16/2011114.61115.13113.81114.8612,332,300
9/15/2011113.43114.33112.83114.269,647,020
9/14/2011111.49113.83109.87112.4014,635,000
9/13/2011110.68111.37109.82110.9210,845,300
9/12/2011108.37110.55108.15110.5110,067,700
9/9/2011111.64111.70109.22109.8211,878,000
9/8/2011113.38114.68112.73112.877,775,500
9/7/2011112.74114.02112.40113.947,281,060
9/6/2011109.40111.46109.18111.2110,884,600
9/2/2011112.74113.28111.95112.289,427,950
9/1/2011116.09117.03114.72114.877,692,940
8/31/2011116.16116.97115.12115.958,397,000
8/30/2011114.83116.16114.13115.3510,483,900
8/29/2011113.97115.20113.92115.147,117,790
8/26/2011110.72113.07109.09112.7013,140,900
8/25/2011113.39113.78110.81111.2610,396,200
8/24/2011111.25113.07110.91112.959,256,870
8/23/2011108.85111.47108.43111.3712,384,600
8/22/2011110.18110.30108.01108.3011,314,700
8/19/2011108.29110.63107.77107.9115,277,500
8/18/2011111.60111.70109.01110.0718,144,100
8/17/2011114.70115.46113.38114.269,350,580
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center