Dow Industrials SPDR (NY: DIA )

326.45 +5.17 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 317.98 322.54 317.45 321.28 4,611,498 +1.89(+0.59%)
May 24, 2022 316.57 320.15 313.62 319.39 5,257,830 +0.55(+0.17%)
May 23, 2022 315.32 319.65 314.78 318.84 4,481,516 +6.42(+2.05%)
May 20, 2022 314.79 315.07 306.28 312.42 4,634,041 -0.76(-0.24%)
May 19, 2022 312.12 316.35 310.83 313.18 3,833,021 -2.37(-0.75%)
May 18, 2022 324.21 324.38 314.43 315.55 3,654,102 -11.55(-3.53%)
May 17, 2022 326.83 327.37 323.46 327.10 3,315,331 +4.32(+1.34%)
May 16, 2022 321.71 325.57 319.69 322.78 3,690,342 +0.55(+0.17%)
May 13, 2022 320.33 323.03 318.85 322.23 4,236,828 +4.59(+1.45%)
May 12, 2022 316.60 319.43 312.53 317.64 6,787,464 -0.82(-0.26%)
May 11, 2022 321.74 326.07 318.16 318.46 9,370,556 -3.37(-1.05%)
May 10, 2022 326.50 327.61 319.06 321.83 7,712,654 -0.77(-0.24%)
May 09, 2022 324.98 326.37 321.37 322.60 7,816,346 -6.47(-1.97%)
May 06, 2022 327.74 330.65 324.75 329.07 10,644,211 -1.17(-0.35%)
May 05, 2022 337.83 338.24 326.89 330.24 9,068,811 -10.35(-3.04%)
May 04, 2022 331.80 341.17 330.20 340.59 10,568,591 +9.34(+2.82%)
May 03, 2022 331.18 333.42 329.11 331.25 6,050,646 +0.51(+0.15%)
May 02, 2022 330.35 332.34 324.46 330.74 9,217,113 +1.05(+0.32%)
Apr 29, 2022 337.62 339.23 329.10 329.69 6,495,674 -9.60(-2.83%)
Apr 28, 2022 335.24 340.54 332.49 339.29 5,976,409 +6.26(+1.88%)
Apr 27, 2022 333.88 337.00 331.07 333.03 6,892,841 +0.58(+0.17%)
Apr 26, 2022 338.03 339.05 332.27 332.45 7,610,039 -8.11(-2.38%)
Apr 25, 2022 336.45 341.08 333.20 340.56 6,805,486 +2.29(+0.68%)
Apr 22, 2022 346.34 346.41 337.74 338.27 6,859,068 -9.44(-2.71%)
Apr 21, 2022 353.96 354.88 347.18 347.71 5,368,675 -3.82(-1.09%)
Apr 20, 2022 351.06 353.07 350.28 351.53 5,674,294 +2.41(+0.69%)
Apr 19, 2022 344.29 349.74 344.25 349.12 4,256,668 +5.02(+1.46%)
Apr 18, 2022 343.87 346.07 342.63 344.10 3,932,594 -0.19(-0.06%)
Apr 14, 2022 346.71 348.73 344.25 344.29 4,179,609 -1.47(-0.43%)
Apr 13, 2022 341.69 346.05 341.54 345.76 3,604,120 +3.54(+1.03%)
Apr 12, 2022 344.41 346.75 341.00 342.22 4,500,401 -0.98(-0.29%)
Apr 11, 2022 345.36 347.08 342.74 343.20 5,311,602 -4.17(-1.20%)
Apr 08, 2022 345.71 349.12 344.65 347.37 4,535,892 +1.40(+0.40%)
Apr 07, 2022 343.77 347.10 341.89 345.97 4,599,326 +1.22(+0.35%)
Apr 06, 2022 343.59 346.06 342.70 344.75 5,425,569 -1.59(-0.46%)
Apr 05, 2022 347.82 351.05 345.50 346.34 4,331,142 -2.90(-0.83%)
Apr 04, 2022 347.64 349.28 346.03 349.24 3,826,507 +1.23(+0.35%)
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.