DIAMONDS Trust Series I Historical Stock Prices

(ETF)
DIA 
$171.089
*  
0.159
0.09%
Get DIA Alerts
*Delayed - data as of Aug. 27, 2014 13:25 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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:25  171.15  171.21  170.75  171.089 1,392,675
08/26/2014 170.82 171.35 170.78 170.93 3,581,363
08/25/2014 170.56 171.057 170.44 170.62 2,588,528
08/22/2014 170.01 170.48 169.65 169.87 5,152,235
08/21/2014 169.81 170.53 169.69 170.18 2,652,638
08/20/2014 168.72 169.74 168.72 169.6 3,108,806
08/19/2014 168.64 169.02 168.33 168.89 3,057,164
08/18/2014 167.25 168.12 167.23 168.06 2,974,640
08/15/2014 167.42 167.46 165.44 166.35 7,032,489
08/14/2014 166.69 167.1 166.46 167.1 2,747,565
08/13/2014 166 166.66 165.76 166.49 2,841,684
08/12/2014 165.28 165.77 165 165.49 3,274,277
08/11/2014 165.96 166.15 165.472 165.55 5,761,546
08/08/2014 163.67 165.38 163.44 165.34 5,412,328
08/07/2014 164.85 164.89 163.13 163.55 4,962,361
08/06/2014 163.46 164.75 163.37 164.2 4,781,112
08/05/2014 164.8 165.14 163.34 163.92 8,518,764
08/04/2014 164.8 165.61 164.11 165.33 4,399,720
08/01/2014 164.8 165.51 164.01 164.57 7,435,083
07/31/2014 167.27 167.43 165.29 165.29 9,038,820
07/30/2014 169.27 169.52 167.78 168.48 5,446,634
07/29/2014 169.89 170.19 168.78 168.78 3,683,138
07/28/2014 169.23 169.65 168.37 169.41 3,605,576
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
04/24/2014 165.01 165.11 164.19 164.69 4,028,710
04/23/2014 164.94 164.99 164.45 164.64 3,544,624
04/22/2014 164.3 165.3 164.23 164.8 4,042,761
04/21/2014 163.84 164.25 163.7 164.03 3,065,990
04/17/2014 163.61 164.19 163.3299 163.75 5,790,727
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
01/15/2014 163.66 164.8 163.59 164.57 7,780,796
01/14/2014 162.74 163.47 162.37 163.45 7,335,362
01/13/2014 163.9 164.28 162.14 162.24 10,676,120
01/10/2014 164.56 164.69 163.52 164.18 7,497,166
01/09/2014 164.95 164.99 163.52 164.19 8,212,893
01/08/2014 164.7 164.83 163.91 164.35 9,461,825
01/07/2014 164.66 165.29 164.52 164.97 5,387,175
01/06/2014 164.99 165.06 163.71 163.89 7,446,777
01/03/2014 164.4 164.87 164.04 164.39 6,127,622
01/02/2014 164.79 165.01 163.84 164.11 9,291,093
12/31/2013 164.94 165.51 164.81 165.47 5,667,786
12/30/2013 164.55 164.68 164.4 164.59 4,043,495
12/27/2013 164.76 164.92 164.22 164.47 6,176,927
12/26/2013 163.6 164.49 163.58 164.46 4,959,219
12/24/2013 162.72 163.26 162.5898 163.16 2,461,988
12/23/2013 162.57 162.85 162.33 162.62 4,992,817
12/20/2013 161.62 162.53 161.61 162.01 7,978,204
12/19/2013 161.48 162.01 161.28 161.88 8,018,321
12/18/2013 159.16 161.79 158.11 161.76 15,330,680
12/17/2013 159.27 159.29 158.39 158.78 6,001,135
12/16/2013 158.37 159.37 158.25 158.9 7,076,553
12/13/2013 157.54 157.97 157.1 157.65 8,886,480
12/12/2013 158.21 158.43 157.075 157.47 7,076,644
12/11/2013 159.84 159.9 158.23 158.31 7,903,514
12/10/2013 159.77 160.19 159.64 159.72 4,035,455
12/09/2013 160.29 160.53 160.11 160.23 3,967,686
12/06/2013 159.53 160.18 159.13 160.16 6,345,285
12/05/2013 158.45 158.89 158.01 158.12 5,823,043
12/04/2013 158.46 159.52 157.83 158.76 7,138,216
12/03/2013 159.23 159.62 158.46 158.99 8,660,715
12/02/2013 160.76 160.84 159.71 159.92 5,655,687
11/29/2013 161.11 161.58 160.58 160.72 2,887,856
11/27/2013 160.79 160.94 160.41 160.85 6,271,656
11/26/2013 160.54 160.97 160.46 160.5 5,231,251
11/25/2013 160.81 160.85 160.3 160.61 5,114,380
11/22/2013 159.83 160.43 159.4807 160.4 4,466,414
11/21/2013 159.29 159.88 159.17 159.86 4,579,929
11/20/2013 159.55 159.88 158.35 158.77 8,387,701
11/19/2013 159.58 159.93 159.09 159.33 5,003,270
11/18/2013 159.71 159.95 159.07 159.44 5,236,281
11/15/2013 158.57 159.3 158.48 159.3 6,529,110
11/14/2013 158.1 158.81 157.9499 158.73 6,930,988
11/13/2013 156.52 158.12 156.5 158.06 5,030,246
11/12/2013 157.42 157.72 156.87 157.37 4,094,759
11/11/2013 157.33 157.73 157.15 157.61 3,795,241
11/08/2013 155.66 157.49 155.58 157.49 7,594,891
11/07/2013 157.72 157.8 155.68 155.85 10,192,210
11/06/2013 156.49 157.29 156.37 157.22 7,512,831
11/05/2013 155.28 156.18 154.87 155.89 5,340,396
11/04/2013 156.26 156.36 155.53 156.06 4,042,531
11/01/2013 155.58 156.15 155.08 155.86 5,909,858
10/31/2013 155.61 156.18 155.1 155.29 8,157,558
10/30/2013 156.73 156.87 155.37 155.87 6,089,256
10/29/2013 155.71 156.5 155.62 156.5 5,779,608
10/28/2013 155.2 155.65 154.99 155.37 4,968,866
10/25/2013 154.91 155.45 154.79 155.45 4,564,975
10/24/2013 154.19 154.95 154.095 154.8 5,182,849
10/23/2013 153.81 154.03 153.3201 153.82 5,428,360
10/22/2013 154.03 154.86 153.82 154.25 7,501,659
10/21/2013 153.69 153.76 153.27 153.53 3,588,339
10/18/2013 153.66 153.8 152.8946 153.6 7,714,404
10/17/2013 152.11 153.59 152.05 153.48 9,916,615
10/16/2013 152.37 153.559 152.24 153.52 8,685,145
10/15/2013 152.6 152.8 151.34 151.34 8,109,973
10/14/2013 151.19 152.88 151.0802 152.8 6,458,183
10/11/2013 150.92 152.22 150.76 152.17 8,184,360
10/10/2013 149.14 151.01 149.09 150.96 12,766,530
10/09/2013 147.69 148.32 146.96 147.78 11,075,180
10/08/2013 149 149.14 147.5 147.53 10,376,900
10/07/2013 149.12 149.85 148.91 149 6,081,115
10/04/2013 149.68 150.56 149.43 150.43 6,866,840
10/03/2013 150.66 150.76 149.165 149.671 10,949,210
10/02/2013 150.9 151.1 150.15 150.979 8,896,288
10/01/2013 151 151.77 150.77 151.62 8,611,923
09/30/2013 150.79 151.54 150.45 151 9,426,050
09/27/2013 152.3 152.44 151.76 152.21 6,634,819
09/26/2013 152.7 153.54 152.47 152.95 5,026,285
09/25/2013 153.26 153.39 152.19 152.42 7,187,185
09/24/2013 153.74 154.02 152.95 153.06 5,571,079
09/23/2013 154.11 154.32 153.32 153.707 8,661,982
09/20/2013 156.16 156.19 154.3 154.3 9,174,842
09/19/2013 156.87 156.92 156.22 156.32 7,626,645
09/18/2013 155.16 157.06 154.65 156.69 9,637,424
09/17/2013 155.02 155.51 154.98 155.29 4,517,618
09/16/2013 155.33 155.49 154.66 154.94 6,715,249
09/13/2013 153.34 153.8 153.21 153.69 4,809,436
09/12/2013 153.33 153.41 152.78 153.03 5,555,697
09/11/2013 151.82 153.18 151.77 153.15 7,044,037
09/10/2013 151.47 151.82 151.1 151.79 7,415,526
09/09/2013 149.5 150.78 149.48 150.47 4,402,476
09/06/2013 149.7 149.97 147.77 149.09 9,001,910
09/05/2013 149.18 149.71 149.021 149.12 6,021,268
09/04/2013 148.02 149.41 147.82 149.18 4,576,699
09/03/2013 148.88 149.2 147.61 148.11 5,430,251
08/30/2013 148.42 148.42 147.43 147.85 6,326,760
08/29/2013 148.02 148.98 147.82 148.25 4,695,578
08/28/2013 147.42 148.44 147.37 148.04 4,842,548
08/27/2013 148.19 148.74 147.41 147.499 11,434,690
08/26/2013 149.83 150.27 149.19 149.21 5,765,533
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?