$177.59 -0.61 (%) SPDR DJ Ind Avg Trust Units Series -1- - NYSE ARCA

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIA historical data

Date Open High Low Close Volume
12/2/2013160.76160.84159.71159.925,658,530
11/29/2013161.11161.58160.58160.722,887,860
11/27/2013160.79160.94160.41160.856,272,840
11/26/2013160.54160.97160.46160.505,236,550
11/25/2013160.81160.85160.30160.615,118,980
11/22/2013159.83160.43159.48160.404,467,260
11/21/2013159.29159.88159.17159.864,582,400
11/20/2013159.55159.88158.35158.778,401,130
11/19/2013159.58159.93159.09159.335,017,290
11/18/2013159.71159.95159.07159.445,239,870
11/15/2013158.57159.30158.48159.306,530,110
11/14/2013158.10158.81157.95158.736,935,650
11/13/2013156.52158.12156.50158.065,062,910
11/12/2013157.42157.72156.87157.374,097,360
11/11/2013157.33157.73157.15157.613,798,070
11/8/2013155.66157.49155.58157.497,599,010
11/7/2013157.72157.80155.68155.8510,211,000
11/6/2013156.49157.29156.37157.227,548,410
11/5/2013155.28156.18154.87155.895,442,830
11/4/2013156.26156.36155.53156.064,043,080
11/1/2013155.58156.15155.08155.865,910,060
10/31/2013155.61156.18155.10155.298,159,870
10/30/2013156.73156.87155.37155.876,100,190
10/29/2013155.71156.50155.62156.505,783,910
10/28/2013155.20155.65154.99155.374,971,630
10/25/2013154.91155.45154.79155.454,566,740
10/24/2013154.19154.95154.10154.805,186,370
10/23/2013153.81154.03153.32153.825,430,970
10/22/2013154.03154.86153.82154.257,503,560
10/21/2013153.69153.76153.27153.533,590,240
10/18/2013153.66153.80152.90153.607,715,290
10/17/2013152.11153.59152.05153.489,925,250
10/16/2013152.37153.56152.24153.528,714,820
10/15/2013152.60152.80151.34151.348,144,670
10/14/2013151.19152.88151.08152.806,470,080
10/11/2013150.92152.22150.76152.178,186,020
10/10/2013149.14151.01149.09150.9612,792,200
10/9/2013147.69148.32146.96147.7811,082,500
10/8/2013149.00149.14147.50147.5310,388,000
10/7/2013149.12149.85148.91149.006,083,480
10/4/2013149.68150.56149.43150.436,867,840
10/3/2013150.66150.76149.17149.6710,950,500
10/2/2013150.90151.10150.15150.988,904,190
10/1/2013151.00151.77150.77151.628,616,250
9/30/2013150.79151.54150.45151.009,427,890
9/27/2013152.30152.44151.76152.216,844,930
9/26/2013152.70153.54152.47152.955,028,410
9/25/2013153.26153.39152.19152.427,189,580
9/24/2013153.74154.02152.95153.065,774,860
9/23/2013154.11154.32153.32153.718,663,340
9/20/2013156.16156.19154.30154.309,380,960
9/19/2013156.87156.92156.22156.327,628,490
9/18/2013155.16157.06154.65156.699,665,200
9/17/2013155.02155.51154.98155.294,519,120
9/16/2013155.33155.49154.66154.946,716,530
9/13/2013153.34153.80153.21153.694,829,520
9/12/2013153.33153.41152.78153.035,556,600
9/11/2013151.82153.18151.77153.157,050,570
9/10/2013151.47151.82151.10151.797,917,010
9/9/2013149.50150.78149.48150.474,407,440
9/6/2013149.70149.97147.77149.099,001,910
9/5/2013149.18149.71149.02149.126,021,770
9/4/2013148.02149.41147.82149.184,578,200
9/3/2013148.88149.20147.61148.115,431,150
8/30/2013148.42148.42147.43147.856,327,760
8/29/2013148.02148.98147.82148.254,696,250
8/28/2013147.42148.44147.37148.044,844,950
8/27/2013148.19148.74147.41147.5011,440,200
8/26/2013149.83150.27149.19149.215,770,140
8/23/2013149.59150.01149.06149.839,601,570
8/22/2013148.86149.61148.77149.404,234,640
8/21/2013149.44149.92148.50148.649,506,500
8/20/2013149.91150.41149.56149.753,847,370
8/19/2013150.30150.72149.66149.744,176,830
8/16/2013150.58151.06150.19150.507,038,020
8/15/2013152.10152.10150.97151.1210,026,900
8/14/2013154.27154.43153.11153.336,379,090
8/13/2013154.42154.97153.34154.444,753,250
8/12/2013153.45154.30153.35154.033,698,420
8/9/2013154.49154.95153.33154.114,551,570
8/8/2013155.33155.45153.99154.695,073,670
8/7/2013154.32154.75154.01154.544,342,570
8/6/2013155.37155.38154.41154.853,587,420
8/5/2013155.91156.01155.50155.793,084,220
8/2/2013155.47156.24155.23156.203,625,320
8/1/2013155.89156.16155.67155.894,873,390
7/31/2013155.12156.03154.56154.8411,785,900
7/30/2013155.40155.58154.42154.914,214,120
7/29/2013154.86155.14154.45154.932,593,490
7/26/2013154.48155.25153.67155.163,859,960
7/25/2013154.54155.25154.20155.125,484,760
7/24/2013155.61155.70154.61155.103,895,540
7/23/2013155.57155.67155.08155.363,394,060
7/22/2013155.12155.42154.81155.113,167,360
7/19/2013154.88155.14154.57155.124,829,120
7/18/2013154.98155.74154.56155.346,825,710
7/17/2013154.64154.85154.18154.446,506,400
7/16/2013154.60154.74153.93154.303,595,110
7/15/2013154.56154.87154.33154.642,753,700
7/12/2013154.42154.76153.89154.176,349,890
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center