Dow Industrials SPDR (NY: DIA )

420.14 +3.95 (+0.95%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 225.35 225.96 224.29 224.29 5,412,808 -3.30(-1.45%)
May 30, 2019 227.51 228.01 226.64 227.59 3,809,257 +0.54(+0.24%)
May 29, 2019 227.78 227.96 225.43 227.05 5,743,494 -1.99(-0.87%)
May 28, 2019 231.43 232.41 229.03 229.03 5,068,583 -2.35(-1.02%)
May 24, 2019 231.51 231.94 230.44 231.38 2,445,889 +1.16(+0.51%)
May 23, 2019 230.72 230.73 228.86 230.22 4,792,760 -2.55(-1.09%)
May 22, 2019 233.05 233.91 232.65 232.77 3,256,534 -1.06(-0.45%)
May 21, 2019 233.31 233.92 232.84 233.82 2,627,730 +1.90(+0.82%)
May 20, 2019 231.51 232.59 230.86 231.93 2,891,001 -0.70(-0.30%)
May 17, 2019 231.65 234.39 231.51 232.62 4,042,618 -0.97(-0.42%)
May 16, 2019 232.55 234.42 232.41 233.59 4,315,107 +2.02(+0.87%)
May 15, 2019 229.10 232.22 228.71 231.57 4,604,143 +1.00(+0.43%)
May 14, 2019 229.30 231.85 229.16 230.57 4,775,766 +2.11(+0.92%)
May 13, 2019 229.55 230.48 227.67 228.47 7,017,677 -5.81(-2.48%)
May 10, 2019 232.17 234.84 229.88 234.28 6,053,240 +1.33(+0.57%)
May 09, 2019 232.31 233.53 230.18 232.94 7,957,321 -1.10(-0.47%)
May 08, 2019 233.82 235.35 233.28 234.04 4,564,039 +0.13(+0.05%)
May 07, 2019 236.14 236.60 232.38 233.92 7,497,223 -4.28(-1.80%)
May 06, 2019 234.67 238.59 234.42 238.20 3,640,924 -0.63(-0.26%)
May 03, 2019 238.25 239.08 237.60 238.83 2,398,064 +1.88(+0.80%)
May 02, 2019 237.74 238.36 235.87 236.95 4,060,490 -1.15(-0.48%)
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.