SPDR DOW JONES INDUSTRIAL AVER $152.77


24/5/2013 04:24 PM  |  NYSEARCA : DIA  |  Industries :
Type:

DIA historical data

Date Open High Low Close Volume
3/19/2010 108.13 108.17 106.92 107.34 120604
3/18/2010 107.53 108.03 107.46 107.95 74956
3/17/2010 107.31 107.87 107.23 107.52 69894
3/16/2010 106.78 107.12 106.41 107.07 68488
3/15/2010 106.30 106.63 105.87 106.57 67604
3/12/2010 106.64 106.68 106.13 106.42 101396
3/11/2010 105.64 106.29 105.24 106.28 77396
3/10/2010 105.82 106.14 105.38 105.77 73255
3/9/2010 105.44 106.23 105.41 105.71 86595
3/8/2010 105.72 105.96 105.50 105.59 57281
3/5/2010 104.99 105.77 104.87 105.76 67535
3/4/2010 104.24 104.57 103.96 104.50 61683
3/3/2010 104.35 104.77 103.83 104.09 58919
3/2/2010 104.43 104.64 103.95 104.01 56733
3/1/2010 103.67 104.20 103.58 104.02 58187
2/26/2010 103.35 103.61 102.78 103.30 69611
2/25/2010 102.25 103.34 101.92 103.30 100529
2/24/2010 103.18 103.95 102.99 103.70 96587
2/23/2010 103.61 104.14 102.69 102.87 108102
2/22/2010 104.38 104.38 103.71 103.84 52852
2/19/2010 103.70 104.39 103.42 103.99 93245
2/18/2010 103.17 104.30 103.16 104.17 86655
2/17/2010 103.16 103.44 102.95 103.38 87849
2/16/2010 102.01 102.97 101.59 102.81 89588
2/12/2010 100.53 101.37 99.99 101.27 136430
2/11/2010 100.42 101.75 99.87 101.58 99342
2/10/2010 100.55 100.97 99.75 100.52 111989
2/9/2010 100.16 101.49 99.84 100.65 192280
2/8/2010 100.00 100.38 99.12 99.22 109142
2/5/2010 100.15 100.34 98.36 100.16 289397
2/4/2010 101.95 102.07 100.01 100.04 164057
2/3/2010 102.62 103.06 102.34 102.63 65616
2/2/2010 101.95 103.10 101.68 102.88 88913
2/1/2010 101.21 102.35 101.07 101.84 99629
1/29/2010 101.56 102.36 100.41 100.55 145569
1/28/2010 102.59 102.62 100.51 101.20 134092
1/27/2010 101.67 102.51 100.99 102.30 162031
1/26/2010 101.66 103.06 101.48 101.88 183524
1/25/2010 102.39 102.52 101.67 101.91 182368
1/22/2010 103.38 103.86 101.55 101.63 246069
1/21/2010 105.97 106.11 103.71 103.71 222405
1/20/2010 106.50 106.54 105.13 106.02 118966
1/19/2010 105.90 107.23 105.86 107.17 108774
1/15/2010 106.94 106.98 105.54 106.01 140274
1/14/2010 106.64 107.15 106.58 107.03 70399
1/13/2010 106.33 106.99 106.04 106.75 86191
1/12/2010 105.85 106.42 105.58 106.14 88699
1/11/2010 106.40 106.66 105.82 106.54 68423
1/8/2010 105.67 106.11 105.44 106.11 49120
1/7/2010 105.38 106.02 104.95 105.94 63120
1/6/2010 105.50 105.85 105.36 105.56 67972
1/5/2010 105.61 105.67 104.97 105.49 65492
1/4/2010 104.84 105.87 104.76 105.66 89773
12/31/2009 105.34 105.39 104.03 104.07 51894
12/30/2009 104.93 105.33 104.88 105.22 32435
12/29/2009 105.49 105.64 105.25 105.29 33564
12/28/2009 105.20 105.35 104.89 105.29 81168
12/24/2009 104.57 105.04 104.55 105.00 35680
12/23/2009 104.65 104.72 104.17 104.45 48672
12/22/2009 104.22 104.61 104.05 104.45 68494
12/21/2009 103.56 104.39 103.52 103.88 59680
12/18/2009 103.45 103.64 102.43 103.14 82998
12/17/2009 104.04 104.15 103.29 103.38 82237
12/16/2009 105.09 105.31 104.47 104.67 62834
12/15/2009 104.91 105.15 104.47 104.74 71915
12/14/2009 105.32 105.38 104.92 105.20 97524
12/11/2009 104.51 105.04 104.25 104.92 92355
12/10/2009 103.99 104.62 103.95 104.18 80395
12/9/2009 102.96 103.56 102.48 103.45 85838
12/8/2009 103.42 103.44 101.75 102.94 107197
12/7/2009 103.83 104.53 103.69 104.05 81895
12/4/2009 104.96 105.27 103.20 103.99 166028
12/3/2009 104.85 105.18 103.59 103.69 97235
12/2/2009 104.74 105.25 104.32 104.58 71246
12/1/2009 104.28 105.13 104.27 104.73 100877
11/30/2009 103.11 103.74 102.71 103.58 119590
11/27/2009 102.46 103.84 102.23 103.18 129161
11/25/2009 104.54 104.84 104.20 104.63 64896
11/24/2009 104.44 104.56 103.59 104.36 102118
11/23/2009 104.20 104.98 104.13 104.46 94892
11/20/2009 102.92 103.45 102.72 103.25 86804
11/19/2009 104.04 104.07 102.87 103.65 127277
11/18/2009 104.50 104.62 103.91 104.55 77734
11/17/2009 104.09 104.64 103.86 104.59 83980
11/16/2009 103.40 104.57 103.35 104.26 104974
11/13/2009 102.35 103.25 102.10 102.91 116778
11/12/2009 102.96 103.41 101.90 102.17 119668
11/11/2009 103.11 103.62 102.64 103.13 105132
11/10/2009 102.27 102.80 102.15 102.69 99591
11/9/2009 101.07 102.44 100.91 102.42 109599
11/6/2009 99.65 100.60 99.43 100.37 107861
11/5/2009 98.86 100.23 98.81 100.16 98116
11/4/2009 98.38 99.38 97.94 98.17 147015
11/3/2009 97.26 97.93 97.07 97.80 139456
11/2/2009 97.40 99.00 96.82 97.85 206159
10/30/2009 99.35 99.64 96.87 97.06 297518
10/29/2009 98.34 99.74 98.05 99.54 129272
10/28/2009 98.62 99.07 97.62 97.68 171676
10/27/2009 98.95 99.53 98.40 98.82 145038
10/26/2009 99.90 100.77 98.52 98.81 161098
Marketplace
Trading Center