DIAMONDS Trust Series I Historical Stock Prices

(ETF)
DIA 
$169.42
*  
0.26
0.15%
Get DIA Alerts
*Delayed - data as of Jul. 28, 2014 14:24 ET  -  Find a broker to begin trading DIA now


Community Rating:
View:    DIA Real Time
 
 
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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
14:24  169.23  169.65  168.37  169.42 2,955,516
07/25/2014 169.77 169.85 168.76 169.16 5,713,396
07/24/2014 170.66 170.85 170.22 170.44 3,225,820
07/23/2014 170.81 170.81 170.2 170.56 2,607,718
07/22/2014 170.56 170.96 170.43 170.74 3,796,685
07/21/2014 170.1 170.38 169.36 170.18 2,886,557
07/18/2014 169.95 170.76 169.74 170.58 6,924,577
07/17/2014 170.81 171.32 169.46 169.61 6,130,049
07/16/2014 170.96 171.16 170.6599 171.07 3,197,585
07/15/2014 170.51 170.91 169.78 170.38 5,167,911
07/14/2014 170.15 170.61 170.04 170.29 2,831,125
07/11/2014 168.77 169.22 168.3201 169.2 2,830,450
07/10/2014 167.89 169.34 167.7 168.96 4,932,051
07/09/2014 169.18 169.73 168.86 169.58 3,543,779
07/08/2014 169.58 169.6 168.44 168.845 5,438,741
07/07/2014 169.88 170.01 169.5524 169.86 2,937,684
07/03/2014 169.85 170.47 169.73 170.47 2,074,812
07/02/2014 169.31 169.51 169.18 169.4 1,929,756
07/01/2014 168.27 169.64 168.229 169.2 4,911,525
06/30/2014 167.91 168.35 167.65 167.89 6,488,439
06/27/2014 167.76 168.2501 167.34 168.17 3,092,161
06/26/2014 168.38 168.39 167.06 168.08 4,052,354
06/25/2014 167.52 168.48 167.51 168.28 3,657,537
06/24/2014 168.83 169.33 167.67 167.87 4,861,673
06/23/2014 169.06 169.12 168.58 168.91 2,729,217
06/20/2014 169.25 169.42 168.96 169.08 5,370,321
06/19/2014 169.02 169.19 168.54 169.09 3,028,010
06/18/2014 168.05 169.06 167.35 168.93 4,729,235
06/17/2014 167.43 168.2 167.24 168 2,884,727
06/16/2014 167.39 167.97 167.15 167.69 3,068,347
06/13/2014 167.54 167.83 167.13 167.62 2,708,698
06/12/2014 168.29 168.34 166.98 167.29 5,408,854
06/11/2014 168.75 168.81 168.09 168.3499 3,063,888
06/10/2014 169.15 169.37 168.84 169.35 2,805,844
06/09/2014 169.12 169.58 169.02 169.24 2,713,144
06/06/2014 168.58 169.12 168.46 169.08 4,118,866
06/05/2014 167.51 168.31 166.92 168.14 5,416,509
06/04/2014 166.89 167.27 166.58 167.13 2,264,576
06/03/2014 166.94 167.2 166.75 167.02 4,124,966
06/02/2014 167.25 167.395 166.63 167.2 4,453,301
05/30/2014 166.6 167.02 166.3 166.93 2,768,218
05/29/2014 166.47 166.79 166.03 166.78 2,763,526
05/28/2014 166.54 166.55 165.95 166.09 3,681,471
05/27/2014 166.45 166.6 166.13 166.47 2,561,307
05/23/2014 165.29 165.87 165.19 165.83 2,856,995
05/22/2014 165.09 165.39 164.6 165.18 3,564,090
05/21/2014 163.95 165.15 163.89 164.98 4,898,474
05/20/2014 164.7 164.72 163.04 163.32 4,856,560
05/19/2014 164.14 164.91 164.03 164.71 2,879,896
05/16/2014 164.16 164.64 163.77 164.61 5,111,748
05/15/2014 165.78 165.87 164.02 164.55 7,539,257
05/14/2014 167.09 167.14 165.92 166.11 3,104,662
05/13/2014 167.1 167.29 166.95 167.05 4,131,092
05/12/2014 166.28 166.93 166.28 166.8 3,942,391
05/09/2014 165.29 165.78 164.87 165.72 4,228,566
05/08/2014 165.02 166.07 164.86 165.35 5,996,080
05/07/2014 164.51 165.08 163.39 165.03 5,576,150
05/06/2014 164.66 164.68 163.68 163.73 5,281,419
05/05/2014 163.97 165.172 163.45 164.93 4,058,968
05/02/2014 165.16 165.85 164.53 164.75 7,036,055
05/01/2014 165.3 165.71 164.9 165.23 3,889,449
04/30/2014 164.92 165.6 164.83 165.45 4,958,246
04/29/2014 164.62 165.27 164.49 165 4,566,054
04/28/2014 164.13 164.69 162.78 164.17 7,234,194
04/25/2014 164.08 164.19 163 163.35 5,102,707
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?