Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 226.60 227.22 225.53 225.53 5,382,962 -3.32(-1.45%)
May 30, 2019 228.77 229.28 227.90 228.85 3,788,253 +0.54(+0.24%)
May 29, 2019 229.04 229.22 226.68 228.31 5,711,824 -2.00(-0.87%)
May 28, 2019 232.71 233.70 230.30 230.31 5,040,634 -2.36(-1.02%)
May 24, 2019 232.79 233.22 231.71 232.67 2,432,403 +1.17(+0.51%)
May 23, 2019 232.00 232.01 230.13 231.50 4,766,332 -2.56(-1.09%)
May 22, 2019 234.34 235.20 233.94 234.06 3,238,577 -1.06(-0.45%)
May 21, 2019 234.60 235.22 234.13 235.12 2,613,241 +1.91(+0.82%)
May 20, 2019 232.79 233.88 232.14 233.21 2,875,060 -0.70(-0.30%)
May 17, 2019 232.93 235.69 232.79 233.91 4,020,327 -0.98(-0.42%)
May 16, 2019 233.84 235.72 233.70 234.89 4,291,308 +2.03(+0.87%)
May 15, 2019 230.37 233.50 229.98 232.86 4,578,749 +1.01(+0.43%)
May 14, 2019 230.58 233.14 230.43 231.85 4,749,426 +2.12(+0.92%)
May 13, 2019 230.82 231.75 228.94 229.73 6,978,972 -5.85(-2.48%)
May 10, 2019 233.46 236.14 231.16 235.58 6,019,855 +1.34(+0.57%)
May 09, 2019 233.60 234.83 231.46 234.24 7,913,434 -1.11(-0.47%)
May 08, 2019 235.12 236.66 234.57 235.34 4,538,867 +0.13(+0.05%)
May 07, 2019 237.45 237.91 233.67 235.22 7,455,874 -4.30(-1.80%)
May 06, 2019 235.97 239.91 235.72 239.52 3,620,843 -0.64(-0.26%)
May 03, 2019 239.57 240.41 238.91 240.16 2,384,838 +1.90(+0.80%)
May 02, 2019 239.06 239.68 237.17 238.26 4,038,095 -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.