Dow Industrials SPDR (NY: DIA )

397.91 +0.35 (+0.09%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 218.82 218.84 216.60 217.20 6,017,341 -2.24(-1.02%)
May 30, 2018 218.08 219.85 217.56 219.44 4,704,664 +2.89(+1.34%)
May 29, 2018 218.27 219.00 215.54 216.55 7,233,066 -3.49(-1.58%)
May 25, 2018 220.04 220.04 220.04 0 -0.48(-0.22%)
May 24, 2018 220.71 220.98 218.69 220.52 3,876,158 -0.64(-0.29%)
May 23, 2018 219.56 221.22 219.23 221.16 3,922,607 +0.40(+0.18%)
May 22, 2018 222.71 222.76 220.53 220.76 2,616,874 -1.57(-0.70%)
May 21, 2018 221.68 222.97 221.67 222.32 4,563,375 +2.62(+1.19%)
May 18, 2018 219.68 220.18 219.19 219.71 2,708,060 -0.04(-0.02%)
May 17, 2018 219.80 220.77 218.98 219.75 2,320,433 -0.20(-0.09%)
May 16, 2018 219.25 220.22 219.07 219.95 2,292,599 +0.59(+0.27%)
May 15, 2018 220.04 220.14 218.64 219.36 5,361,374 -1.74(-0.79%)
May 14, 2018 221.23 221.93 220.73 221.10 4,832,296 +0.65(+0.29%)
May 11, 2018 219.71 220.81 219.43 220.46 3,713,025 +0.96(+0.44%)
May 10, 2018 218.20 220.07 218.17 219.50 4,371,038 +1.83(+0.84%)
May 09, 2018 216.63 218.07 215.73 217.67 4,136,794 +1.76(+0.81%)
May 08, 2018 215.69 216.41 214.51 215.91 3,299,079 +0.00(+0.00%)
May 07, 2018 215.99 217.02 215.09 215.91 3,371,223 +0.80(+0.37%)
May 04, 2018 211.20 215.74 210.82 215.12 4,059,647 +3.03(+1.43%)
May 03, 2018 211.03 212.73 208.55 212.08 6,958,157 -0.01(-0.00%)
May 02, 2018 213.42 214.39 211.75 212.09 3,076,388 -1.46(-0.69%)
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.