DIA Historical Prices | SPDR Dow Jones Industrial Avera Stock

Dow

0.34% Nasdaq

0.16%

SPDR Dow Jones Industrial Average (DIA)

-NYSEArca

153.51 0.47(0.31%) 4:00PM EDT|After Hours : 153.47 0.03 (0.02%) 4:15PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	153.04	153.56	152.82	153.04	4,464,700	153.04
May 17, 2013	152.42	153.24	152.21	153.14	5,503,200	153.14
May 17, 2013	0.429 Dividend
May 16, 2013	152.64	153.11	152.24	152.45	8,194,700	152.02
May 15, 2013	151.88	153.11	151.86	152.78	5,770,700	152.35
May 14, 2013	150.88	152.17	150.86	152.13	5,551,900	151.70
May 13, 2013	150.75	151.01	150.48	150.86	3,841,500	150.44
May 10, 2013	150.91	151.10	150.29	151.04	4,138,200	150.61
May 9, 2013	150.90	151.37	150.39	150.84	3,948,500	150.42
May 8, 2013	150.13	150.96	150.10	150.94	4,087,100	150.52
May 7, 2013	149.77	150.28	149.44	150.26	5,361,800	149.84
May 6, 2013	149.36	149.60	149.14	149.43	3,110,600	149.01
May 3, 2013	149.26	149.82	149.20	149.36	5,929,900	148.94
May 2, 2013	147.12	148.05	146.91	147.96	4,340,700	147.54
May 1, 2013	147.56	147.81	146.58	146.74	5,372,800	146.33
Apr 30, 2013	147.87	148.11	147.05	148.02	8,065,800	147.60
Apr 29, 2013	147.20	148.15	146.91	147.86	6,132,000	147.44
Apr 26, 2013	146.55	147.15	146.52	146.88	3,242,600	146.47
Apr 25, 2013	146.64	147.42	146.36	146.76	4,160,500	146.35
Apr 24, 2013	147.02	147.21	146.39	146.45	4,963,800	146.04
Apr 23, 2013	146.13	146.90	145.15	146.80	10,435,300	146.39
Apr 22, 2013	145.38	145.57	144.24	145.32	11,711,700	144.91
Apr 19, 2013	144.71	145.21	144.36	145.14	6,028,600	144.73
Apr 19, 2013	0.141 Dividend
Apr 18, 2013	146.10	146.12	144.77	145.18	8,277,100	144.63
Apr 17, 2013	146.55	146.60	145.37	145.95	10,757,100	145.40
Apr 16, 2013	146.98	147.39	146.37	147.36	6,974,100	146.80
Apr 15, 2013	147.90	147.93	145.72	145.81	14,177,400	145.26
Apr 12, 2013	147.99	148.46	147.68	148.42	8,710,800	147.86
Apr 11, 2013	147.82	148.66	147.63	148.40	6,975,600	147.84
Apr 10, 2013	146.98	148.06	146.96	147.78	7,947,100	147.22
Apr 9, 2013	146.08	146.96	145.75	146.51	5,492,300	145.96
Apr 8, 2013	145.32	145.95	144.76	145.95	3,865,000	145.40
Apr 5, 2013	144.18	145.51	144.05	145.31	7,307,400	144.76
Apr 4, 2013	145.36	145.98	145.09	145.77	7,520,100	145.22
Apr 3, 2013	146.24	146.47	144.95	145.14	7,661,100	144.59
Apr 2, 2013	145.87	146.50	145.78	146.27	5,672,300	145.72
Apr 1, 2013	145.30	145.73	144.97	145.38	8,621,600	144.83
Mar 28, 2013	145.01	145.53	144.84	145.32	4,346,000	144.77
Mar 27, 2013	144.35	145.09	144.06	144.96	4,128,900	144.41
Mar 26, 2013	144.67	145.29	144.63	145.28	4,877,900	144.73
Mar 25, 2013	145.09	145.32	143.60	144.21	9,603,200	143.66
Mar 22, 2013	144.31	144.94	144.28	144.90	5,027,800	144.35
Mar 21, 2013	144.12	144.59	143.49	143.89	6,075,700	143.35
Mar 20, 2013	144.86	145.15	144.59	144.81	5,924,700	144.26
Mar 19, 2013	144.51	144.83	143.48	144.30	9,298,500	143.75
Mar 18, 2013	143.85	144.88	143.70	144.17	5,511,200	143.62
Mar 15, 2013	144.82	144.89	144.39	144.82	10,835,400	144.27
Mar 15, 2013	0.302 Dividend
Mar 14, 2013	144.81	145.35	144.76	145.33	5,361,200	144.48
Mar 13, 2013	144.44	144.71	144.09	144.46	4,319,500	143.61
Mar 12, 2013	144.29	144.70	144.03	144.40	5,166,400	143.55
Mar 11, 2013	143.73	144.36	143.61	144.36	4,373,000	143.52
Mar 8, 2013	143.95	144.02	143.21	143.76	5,680,700	142.92
Mar 7, 2013	142.98	143.39	142.90	143.14	3,689,100	142.30
Mar 6, 2013	142.91	143.07	142.49	142.84	4,481,000	142.00
Mar 5, 2013	141.69	142.68	141.69	142.34	7,962,300	141.51
Mar 4, 2013	140.36	141.10	140.10	141.07	3,619,700	140.24
Mar 1, 2013	139.89	140.90	139.17	140.74	6,506,400	139.92
Feb 28, 2013	140.45	141.31	140.18	140.28	11,383,200	139.46
Feb 27, 2013	138.74	140.87	138.64	140.60	7,404,500	139.78
Feb 26, 2013	138.35	138.96	137.98	138.78	9,236,100	137.97
Feb 25, 2013	140.33	140.59	137.60	137.66	10,031,600	136.85
Feb 22, 2013	139.24	139.83	138.86	139.81	4,158,500	138.99
Feb 21, 2013	138.65	138.88	138.06	138.51	7,517,900	137.70
Feb 20, 2013	140.00	140.28	138.88	138.88	5,974,200	138.07
Feb 19, 2013	139.56	140.16	139.52	139.97	3,944,000	139.15
Feb 15, 2013	139.51	139.71	138.75	139.45	6,111,300	138.63
Feb 15, 2013	0.357 Dividend
Feb 14, 2013	139.38	139.96	139.26	139.86	3,048,800	138.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DIA

Quotes

Charts

News & Info

ETF

Analyst

SPDR Dow Jones Industrial Average (DIA)