SPDR DOW JONES INDUSTRIAL AVER $153.14

up +1.12


17/5/2013 04:17 PM  |  NYSEARCA : DIA  |  Industries :
Type:

DIA historical data

Date Open High Low Close Volume
12/27/2010 115.36 115.64 115.15 115.54 41386
12/23/2010 115.51 115.79 115.40 115.73 35788
12/22/2010 115.35 115.66 115.25 115.58 34873
12/21/2010 115.11 115.46 114.99 115.31 47831
12/20/2010 115.14 115.15 114.38 114.75 67421
12/17/2010 114.93 114.99 114.48 114.95 46212
12/16/2010 114.99 115.39 114.42 115.24 81095
12/15/2010 114.91 115.44 114.68 114.89 58511
12/14/2010 114.63 115.38 114.59 115.01 52125
12/13/2010 114.67 115.03 114.43 114.49 47569
12/10/2010 114.10 114.34 113.77 114.29 82940
12/9/2010 114.35 114.39 113.51 113.92 52375
12/8/2010 113.70 114.08 113.45 113.89 65036
12/7/2010 114.62 114.71 113.67 113.73 76173
12/6/2010 113.78 114.05 113.63 113.74 61360
12/3/2010 113.34 114.02 113.31 113.94 45505
12/2/2010 112.77 113.87 112.75 113.74 61462
12/1/2010 111.68 112.90 111.59 112.67 73123
11/30/2010 109.67 110.76 109.56 110.17 80556
11/29/2010 110.26 110.86 109.40 110.65 60404
11/26/2010 110.94 111.35 110.64 110.64 23301
11/24/2010 111.00 111.96 111.00 111.85 42882
11/23/2010 110.78 110.81 109.90 110.39 66155
11/22/2010 111.55 111.86 110.54 111.82 68148
11/19/2010 111.66 112.06 111.18 112.01 44743
11/18/2010 111.36 112.37 111.35 112.15 71545
11/17/2010 110.64 110.79 110.26 110.44 55588
11/16/2010 111.59 111.74 110.07 110.50 94924
11/15/2010 112.32 113.03 112.18 112.25 66073
11/12/2010 112.46 112.99 111.65 112.16 86958
11/11/2010 112.90 113.26 112.53 113.08 55070
11/10/2010 113.62 113.89 112.76 113.73 99467
11/9/2010 114.38 114.41 113.23 113.69 58385
11/8/2010 114.14 114.35 113.78 114.22 40615
11/5/2010 114.45 114.63 114.05 114.54 63479
11/4/2010 113.31 114.52 113.24 114.43 93537
11/3/2010 112.07 112.37 111.06 112.30 101088
11/2/2010 112.01 112.28 111.85 111.88 40595
11/1/2010 111.68 112.51 110.67 111.32 94285
10/29/2010 111.02 111.38 110.81 111.31 59720
10/28/2010 111.77 111.86 110.58 111.10 56575
10/27/2010 111.12 111.46 110.26 111.31 76083
10/26/2010 111.20 111.91 110.93 111.76 53713
10/25/2010 111.90 112.55 111.66 111.71 61265
10/22/2010 111.59 111.68 111.15 111.36 35498
10/21/2010 111.58 112.21 110.70 111.54 69920
10/20/2010 110.09 111.58 109.82 111.09 73736
10/19/2010 110.29 110.68 109.17 109.84 92537
10/18/2010 110.68 111.59 110.55 111.01 44349
10/15/2010 111.43 111.47 110.11 110.68 93774
10/14/2010 111.05 111.23 110.31 111.07 89717
10/13/2010 110.82 111.64 110.66 111.06 69216
10/12/2010 109.93 110.63 109.21 110.26 53735
10/11/2010 110.29 110.40 109.88 110.26 35273
10/8/2010 109.66 110.41 109.38 110.16 48129
10/7/2010 110.09 110.11 109.01 109.60 52822
10/6/2010 109.44 109.83 109.27 109.77 72156
10/5/2010 108.41 109.68 108.27 109.40 64932
10/4/2010 108.16 108.55 107.07 107.57 55616
10/1/2010 108.55 108.73 107.84 108.32 59876
9/30/2010 108.91 109.52 107.47 107.91 116705
9/29/2010 108.35 108.71 108.00 108.31 62810
9/28/2010 108.36 108.87 107.30 108.56 78727
9/27/2010 108.57 108.73 108.08 108.19 39898
9/24/2010 107.77 108.66 107.67 108.57 53349
9/23/2010 106.64 107.62 106.41 106.67 75474
9/22/2010 107.56 108.04 107.08 107.40 55935
9/21/2010 107.54 108.31 107.17 107.62 83818
9/20/2010 106.40 107.72 106.20 107.52 52575
9/17/2010 106.35 106.49 105.65 106.07 77778
9/16/2010 105.67 106.24 105.40 106.19 54490
9/15/2010 105.20 106.06 104.98 105.94 43743
9/14/2010 105.48 106.07 105.17 105.44 50778
9/13/2010 105.65 105.86 105.06 105.67 49166
9/10/2010 104.42 104.82 104.15 104.78 35216
9/9/2010 104.98 105.00 103.97 104.25 43965
9/8/2010 103.71 104.40 103.68 103.98 57421
9/7/2010 104.16 104.29 103.41 103.56 42067
9/3/2010 104.22 104.63 103.29 104.58 62803
9/2/2010 102.91 103.29 102.62 103.28 37826
9/1/2010 101.36 102.90 101.33 102.80 85111
8/31/2010 99.89 100.85 99.52 100.20 105234
8/30/2010 101.23 101.54 100.16 100.17 47194
8/27/2010 100.53 101.63 99.40 101.58 104314
8/26/2010 100.96 101.06 99.67 99.93 82588
8/25/2010 99.91 100.98 99.37 100.61 97325
8/24/2010 100.73 101.15 99.91 100.40 95434
8/23/2010 102.54 103.05 101.70 101.76 54764
8/20/2010 102.43 102.48 101.47 102.14 85486
8/19/2010 104.08 104.31 102.55 103.06 88826
8/18/2010 104.26 105.11 103.68 104.57 63449
8/17/2010 103.99 105.12 103.67 104.33 54616
8/16/2010 102.81 103.59 102.38 103.28 58189
8/13/2010 103.21 103.80 103.10 103.35 64816
8/12/2010 102.85 103.87 102.78 103.45 145519
8/11/2010 105.19 105.21 103.91 104.13 94768
8/10/2010 106.36 107.18 105.67 106.66 84344
8/9/2010 107.00 107.37 106.64 107.12 37235
8/6/2010 105.92 106.73 105.31 106.69 75247
8/5/2010 106.43 106.88 106.23 106.88 36317
Marketplace
Trading Center