DIAMONDS Trust Series I Historical Stock Prices

(ETF)
DIA 
$180.03
*  
unch
unch
Get DIA Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading DIA now


Community Rating:
View:    DIA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  180.24  180.531  179.94  180.03 1,647,524
12/24/2014 180.19 180.531 179.94 180.03 1,647,624
12/23/2014 179.87 180.4 179.68 180.03 6,223,322
12/22/2014 178.22 179.36 178.19 179.36 7,854,501
12/19/2014 177.79 178.42 177.15 177.65 11,451,840
12/18/2014 175.98 177.83 175.37 177.79 9,742,240
12/17/2014 171.27 173.98 171.08 173.59 12,899,730
12/16/2014 171.27 174.39 170.74 170.85 12,256,260
12/15/2014 173.75 174.13 171.21 171.79 8,866,741
12/12/2014 174.77 175.67 172.93 173 12,279,980
12/11/2014 175.89 177.66 175.7 176.03 6,762,076
12/10/2014 177.5 177.5 175.01 175.29 7,609,251
12/09/2014 176.78 178.03 176.22 177.96 7,944,952
12/08/2014 178.96 179.54 177.97 178.54 5,567,839
12/05/2014 179.28 179.82 178.99 179.51 4,266,982
12/04/2014 178.73 179.3 178.03 178.83 4,790,430
12/03/2014 178.59 179.14 178.41 178.96 11,005,430
12/02/2014 177.68 178.774 177.67 178.56 3,918,631
12/01/2014 177.54 178.02 177.026 177.6 6,669,950
11/28/2014 178.115 178.69 177.86 178.1 4,037,459
11/26/2014 177.96 178.09 177.65 178.01 3,005,027
11/25/2014 178.16 178.19 177.56 177.96 5,507,984
11/24/2014 178.13 178.22 177.59 177.8 2,407,385
11/21/2014 178.52 178.6 177.28 177.7 4,781,327
11/20/2014 176.11 177.28 176.03 177.25 2,880,454
11/19/2014 176.85 177.19 176.29 176.93 4,011,447
11/18/2014 176.53 177.38 176.45 176.96 4,716,430
11/17/2014 176.06 176.76 176 176.49 3,668,882
11/14/2014 176.36 176.65 176.12 176.35 3,521,129
11/13/2014 176.25 176.98 175.79 176.44 6,506,838
11/12/2014 175.26 176.2 175.25 176.04 2,834,607
11/11/2014 175.98 176.24 175.69 176.02 3,191,953
11/10/2014 175.62 176.06 175.33 175.95 2,940,798
11/07/2014 175.24 175.6 174.77 175.58 4,018,111
11/06/2014 174.75 175.41 174.1802 175.29 7,187,589
11/05/2014 174.59 174.62 173.71 174.55 5,279,206
11/04/2014 173.08 173.646 172.46 173.46 6,464,461
11/03/2014 173.57 173.78 173.05 173.36 5,382,669
10/31/2014 173.34 173.634 172.79 173.451 7,563,524
10/30/2014 169.63 171.94 169.6 171.6 7,439,181
10/29/2014 170.01 170.34 168.61 169.4 7,584,009
10/28/2014 168.48 169.69 168.14 169.66 5,438,502
10/27/2014 167.23 168.06 166.97 167.88 5,062,886
10/24/2014 166.6 167.79 166.17 167.74 5,732,960
10/23/2014 166.05 167.36 166.01 166.45 7,026,179
10/22/2014 166.17 166.2327 164.28 164.38 6,025,091
10/21/2014 164.45 165.87 164.12 165.8 8,967,639
10/20/2014 162.35 163.68 162.25 163.65 7,156,210
10/17/2014 162.68 163.95 162.21 163.45 11,423,010
10/16/2014 159 161.95 158.73 160.98 18,925,730
10/15/2014 161.19 161.85 158.27 161.28 24,951,350
10/14/2014 163.67 164.41 162.5 163.03 13,624,220
10/13/2014 165.09 165.79 162.84 162.93 14,101,030
10/10/2014 166.39 167.36 165.21 165.21 12,717,480
10/09/2014 169.16 169.48 166.2 166.34 13,387,330
10/08/2014 166.87 169.82 166.35 169.62 8,893,163
10/07/2014 168.73 168.94 166.86 166.86 7,127,332
10/06/2014 170.44 170.69 168.96 169.57 5,315,219
10/03/2014 168.89 169.97 168.37 169.72 5,589,060
10/02/2014 167.39 168.27 166.43 167.65 9,067,268
10/01/2014 169.91 169.98 167.42 167.68 11,019,000
09/30/2014 170.45 171.1 169.8 170.07 5,492,802
09/29/2014 169.18 170.58 168.94 170.33 5,167,817
09/26/2014 169.79 171.13 169.5 170.7 6,062,151
09/25/2014 171.5 171.53 169.09 169.17 8,910,469
09/24/2014 170.36 171.9 169.98 171.79 5,812,908
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?