Skip to main content

Dow Industrials SPDR (NY: DIA )

398.05 +0.49 (+0.12%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 80.87 81.80 80.53 80.87 24,410,898 -1.00(-1.22%)
May 27, 2010 80.85 81.88 80.55 81.87 23,002,088 +2.42(+3.05%)
May 26, 2010 80.40 81.14 79.32 79.45 30,450 -0.62(-0.78%)
May 25, 2010 78.53 80.16 77.91 80.07 23,604 -0.18(-0.22%)
May 24, 2010 80.79 81.28 80.12 80.24 20,749,690 -0.92(-1.14%)
May 21, 2010 79.14 81.27 78.92 81.17 38,704,532 +0.58(+0.72%)
May 20, 2010 82.07 82.29 80.50 80.59 23,446 -2.92(-3.49%)
May 19, 2010 83.66 84.15 82.56 83.50 30,240,906 -0.49(-0.59%)
May 18, 2010 85.51 85.69 83.80 84.00 2,032 -0.90(-1.06%)
May 17, 2010 85.03 85.22 83.42 84.90 22,022,206 +0.01(+0.01%)
May 14, 2010 84.89 85.81 84.18 84.89 22,541,130 -1.27(-1.47%)
May 13, 2010 86.84 87.24 86.05 86.16 14,003,091 -0.92(-1.06%)
May 12, 2010 86.14 87.15 86.04 87.08 16,291,713 +1.27(+1.48%)
May 11, 2010 86.46 86.82 85.68 85.81 11,630 -0.26(-0.31%)
May 10, 2010 86.16 86.24 85.28 86.08 25,663,028 +3.36(+4.07%)
May 07, 2010 83.70 84.44 81.73 82.71 42,517,636 -1.68(-1.99%)
May 06, 2010 84.52 86.99 79.03 84.40 25,241 -2.15(-2.49%)
May 05, 2010 86.79 87.32 86.28 86.55 23,669,720 -0.61(-0.70%)
May 04, 2010 88.08 88.10 86.64 87.16 3,513 -1.74(-1.95%)
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.