SPDR DJ Ind Avg Trust Units  $170.32

down -1.09


23/9/2014 02:54 PM  |  NYSEARCA : DIA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIA historical data

Date Open High Low Close Volume
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
8/16/2011113.94114.91112.97114.0810,853,600
8/15/2011113.78114.88113.44114.8113,586,500
8/12/2011112.49113.49111.58112.8014,099,000
8/11/2011108.20112.82107.83111.2517,398,200
8/10/2011110.22110.67106.87107.1727,711,500
8/9/2011109.66112.38105.94112.3732,052,100
8/8/2011111.27113.03108.02108.0730,395,600
8/5/2011115.13115.56111.26114.2530,453,500
8/4/2011117.32117.57113.56113.7119,368,300
8/3/2011118.60118.89116.83118.8016,594,700
8/2/2011120.32121.00118.42118.469,644,480
8/1/2011122.74122.96119.77121.1111,632,800
7/29/2011121.08122.23120.64121.1316,021,000
7/28/2011122.82123.66122.07122.287,457,780
7/27/2011124.37124.39122.69122.847,563,250
7/26/2011125.36125.53124.67124.837,202,860
7/25/2011125.34126.34125.13125.765,241,300
7/22/2011126.88127.02126.22126.605,848,410
7/21/2011126.03127.30125.73127.036,883,460
7/20/2011125.77125.83125.26125.463,291,720
7/19/2011124.40125.82124.32125.635,849,860
7/18/2011123.90124.02122.72123.626,153,090
7/15/2011124.71124.77123.78124.567,853,590
7/14/2011124.89125.67123.97124.216,522,320
Trading Center