Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 152.22 152.22 150.65 151.09 2,815,736 -0.72(-0.48%)
May 27, 2016 151.57 151.81 151.81 151.81 1,914,560 +0.36(+0.24%)
May 26, 2016 151.80 151.97 151.23 151.45 2,660,986 -0.17(-0.11%)
May 25, 2016 150.96 152.01 150.92 151.62 3,203,948 +1.21(+0.80%)
May 24, 2016 149.48 150.74 149.39 150.42 3,288,586 +1.77(+1.19%)
May 23, 2016 148.70 149.12 148.49 148.65 2,031,970 +0.02(+0.01%)
May 20, 2016 148.60 149.29 148.42 148.63 3,233,064 +0.59(+0.40%)
May 19, 2016 148.27 148.48 147.19 148.04 6,006,943 -0.81(-0.54%)
May 18, 2016 148.38 149.78 147.91 148.85 4,836,803 +0.06(+0.04%)
May 17, 2016 149.93 150.21 148.25 148.79 3,952,162 -1.44(-0.96%)
May 16, 2016 148.90 150.60 148.81 150.23 2,823,990 +1.51(+1.01%)
May 13, 2016 149.92 150.45 148.53 148.72 3,937,182 -1.64(-1.09%)
May 12, 2016 150.69 150.96 149.50 150.36 2,990,815 +0.10(+0.07%)
May 11, 2016 151.45 151.65 150.23 150.26 3,182,341 -1.61(-1.06%)
May 10, 2016 150.62 151.93 150.55 151.87 3,382,531 +1.88(+1.25%)
May 09, 2016 150.22 150.65 149.69 149.99 2,266,649 -0.30(-0.20%)
May 06, 2016 148.90 150.35 148.89 150.30 3,469,959 +0.76(+0.51%)
May 05, 2016 149.86 150.19 149.16 149.53 2,098,856 +0.10(+0.07%)
May 04, 2016 149.48 150.19 149.08 149.43 4,065,951 -0.83(-0.55%)
May 03, 2016 150.41 150.71 149.57 150.26 5,477,906 -1.19(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.