DIAMONDS Trust Series I Historical Stock Prices

(ETF)
DIA 
$164.02
*  
1.66
 negative 
1.02%
Get DIA Alerts
*Delayed - data as of Apr. 16, 2014 


Community Rating:
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  163.41  164.03  162.93  164.02 5,866,062
04/16/2014 163.43 164.03 162.93 164.02 5,861,414
04/15/2014 161.67 162.47 160.38 162.36 8,487,965
04/14/2014 161.08 161.62 160.27 161.45 6,270,567
04/11/2014 160.67 161.32 159.88 160.02 11,067,510
04/10/2014 164.12 164.31 161.27 161.47 9,963,299
04/09/2014 163 164.14 162.43 164.1 6,008,272
04/08/2014 162.1 162.73 161.55 162.33 5,929,954
04/07/2014 163.58 163.93 162.12 162.16 8,624,133
04/04/2014 166.01 166.06 163.58 163.88 10,559,480
04/03/2014 165.72 165.75 164.96 165.34 4,441,282
04/02/2014 165.19 165.57 164.75 165.37 5,591,149
04/01/2014 164.67 165.31 164.58 164.95 4,076,125
03/31/2014 163.72 164.46 163.64 164.24 6,363,818
03/28/2014 162.61 163.82 162.32 162.85 4,532,058
03/27/2014 162.25 162.68 161.54 162.28 7,701,400
03/26/2014 164.07 164.33 162.32 162.33 6,133,780
03/25/2014 163.37 163.72 162.57 163.39 5,980,804
03/24/2014 163.13 163.46 161.78 162.44 6,335,994
03/21/2014 163.47 164.2 162.53 162.63 7,629,501
03/20/2014 161.85 163.47 161.4831 163.3 6,612,007
03/19/2014 163.26 163.5672 161.15 162.19 7,931,553
03/18/2014 162.69 163.64 162.55 163.28 7,075,795
03/17/2014 161.4 162.67 161.33 162.37 6,641,402
03/14/2014 160.73 161.6 160.38 160.65 8,603,100
03/13/2014 163.74 164.03 160.78 161.05 9,498,897
03/12/2014 162.66 163.57 162.47 163.23 5,250,840
03/11/2014 164.28 164.49 163.11 163.42 5,198,682
03/10/2014 164.05 164.16 163.18 163.99 3,995,359
03/07/2014 164.76 164.89 163.81 164.34 7,381,391
03/06/2014 163.82 164.3075 163.76 164.09 4,651,770
03/05/2014 163.78 163.82 163.21 163.35 4,968,433
03/04/2014 163.13 164 163.05 163.63 7,947,501
03/03/2014 161.59 162.19 160.49 161.49 9,144,407
02/28/2014 162.56 163.77 162.01 163.02 10,010,400
02/27/2014 161.64 162.56 161.37 162.55 5,292,463
02/26/2014 161.71 162.258 161.27 161.84 5,032,868
02/25/2014 161.74 162.24 161.13 161.5 6,067,796
02/24/2014 161.02 162.69 160.97 161.66 6,704,439
02/21/2014 161.08 161.62 160.62 160.81 5,268,249
02/20/2014 160.56 161.72 160.1 161.31 7,035,572
02/19/2014 161.02 162.34 160.38 160.52 8,245,375
02/18/2014 161.7 161.76 161.13 161.41 4,966,399
02/14/2014 160.08 161.83 159.9 161.59 5,988,979
02/13/2014 158.66 160.47 158.61 160.29 5,084,995
02/12/2014 160 160.45 159.34 159.71 5,249,628
02/11/2014 158.06 160.09 157.94 159.76 7,620,416
02/10/2014 157.76 157.82 157.13 157.75 4,790,731
02/07/2014 156.56 157.8 156.05 157.78 12,545,560
02/06/2014 154.7 156.15 154.7 156.14 10,426,220
02/05/2014 153.72 154.515 153.12 154.18 11,603,250
02/04/2014 153.95 154.53 153.26 154.08 11,853,370
02/03/2014 156.57 156.76 153.25 153.53 18,172,840
01/31/2014 156.23 157.7 155.85 156.75 10,693,090
01/30/2014 158.3 158.77 157.37 158.17 7,864,726
01/29/2014 157.66 158.2484 156.75 157.1 14,271,080
01/28/2014 158.47 159.17 158.28 158.94 8,308,034
01/27/2014 158.705 159.11 157.51 158.02 14,215,350
01/24/2014 160.71 160.89 158.48 158.48 14,727,570
01/23/2014 162.43 162.43 161.07 161.71 9,456,021
01/22/2014 163.76 163.8 162.99 163.47 5,418,102
01/21/2014 165.03 165.05 162.79 163.73 9,674,655
01/17/2014 163.79 164.59 163.6141 164.08 8,013,154
01/16/2014 164.22 164.33 163.52 163.98 5,170,930
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 your brokers before you trade


Want to trade FX?