Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 183.24 183.24 182.29 182.88 1,811,461 -0.18(-0.10%)
May 30, 2017 183.06 183.33 182.85 183.06 1,224,109 -0.29(-0.16%)
May 26, 2017 183.35 183.51 183.16 183.35 1,323,021 -0.03(-0.02%)
May 25, 2017 183.33 183.68 183.14 183.38 2,524,237 +0.66(+0.36%)
May 24, 2017 182.29 182.84 182.07 182.72 3,999,611 +0.61(+0.33%)
May 23, 2017 182.10 182.31 181.74 182.11 3,970,265 +0.41(+0.23%)
May 22, 2017 181.42 181.90 181.42 181.70 2,578,831 +0.77(+0.42%)
May 19, 2017 180.05 181.41 179.90 180.94 5,618,420 +1.23(+0.69%)
May 18, 2017 178.90 180.57 178.78 179.70 7,662,628 +0.43(+0.24%)
May 17, 2017 180.71 181.12 179.19 179.28 6,583,431 -3.02(-1.66%)
May 16, 2017 182.62 182.74 181.87 182.30 2,001,138 +0.02(+0.01%)
May 15, 2017 181.82 182.46 181.82 182.28 2,094,317 +0.80(+0.44%)
May 12, 2017 181.45 181.72 181.32 181.48 1,814,457 -0.23(-0.13%)
May 11, 2017 181.60 181.87 180.69 181.72 3,561,698 -0.17(-0.10%)
May 10, 2017 181.64 182.18 181.39 181.89 1,605,725 -0.12(-0.07%)
May 09, 2017 182.46 182.62 181.67 182.01 1,807,676 -0.26(-0.14%)
May 08, 2017 182.08 182.36 181.94 182.27 2,661,583 +0.13(+0.07%)
May 05, 2017 181.53 182.15 181.27 182.14 1,927,663 +0.50(+0.28%)
May 04, 2017 182.04 182.04 180.78 181.64 3,040,566 -0.03(-0.01%)
May 03, 2017 181.88 181.01 181.66 2,105,451 +0.08(+0.04%)
May 02, 2017 181.56 181.74 181.26 181.59 1,565,837 +0.18(+0.10%)
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.