Skip to main content

Dow Industrials SPDR (NY: DIA )

344.41 -1.74 (-0.50%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 224.72 224.74 222.44 223.05 5,859,394 -2.30(-1.02%)
May 30, 2018 223.96 225.78 223.42 225.36 4,581,173 +2.97(+1.34%)
May 29, 2018 224.15 224.91 221.35 222.39 7,043,208 -3.58(-1.58%)
May 25, 2018 225.97 225.97 225.97 0 -0.49(-0.22%)
May 24, 2018 226.66 226.94 224.58 226.46 3,774,414 -0.66(-0.29%)
May 23, 2018 225.47 227.18 225.14 227.12 3,819,644 +0.41(+0.18%)
May 22, 2018 228.71 228.76 226.47 226.71 2,548,184 -1.61(-0.70%)
May 21, 2018 227.66 228.98 227.65 228.32 4,443,592 +2.69(+1.19%)
May 18, 2018 225.60 226.11 225.10 225.63 2,636,977 -0.04(-0.02%)
May 17, 2018 225.72 226.72 224.89 225.67 2,259,525 -0.21(-0.09%)
May 16, 2018 225.16 226.16 224.98 225.88 2,232,421 +0.60(+0.27%)
May 15, 2018 225.97 226.07 224.53 225.28 5,220,645 -1.79(-0.79%)
May 14, 2018 227.19 227.91 226.68 227.06 4,705,454 +0.66(+0.29%)
May 11, 2018 225.63 226.76 225.34 226.40 3,615,562 +0.98(+0.44%)
May 10, 2018 224.08 226.01 224.05 225.41 4,256,304 +1.88(+0.84%)
May 09, 2018 222.47 223.95 221.54 223.54 4,028,209 +1.80(+0.81%)
May 08, 2018 221.51 222.24 220.29 221.73 3,212,482 +0.00(+0.00%)
May 07, 2018 221.81 222.87 220.89 221.73 3,282,733 +0.82(+0.37%)
May 04, 2018 216.90 221.55 216.50 220.91 3,953,086 +3.11(+1.43%)
May 03, 2018 216.72 218.46 214.17 217.80 6,775,514 -0.01(-0.00%)
May 02, 2018 219.17 220.17 217.45 217.81 2,995,637 -1.50(-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.