Indicators

Dow Industrials SPDR (NY: DIA )

418.69 +1.43 (+0.34%)

Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	80.50	81.42	80.16	80.50	24,524,444	-0.99(-1.22%)
May 27, 2010	80.48	81.50	80.18	81.49	23,109,080	+2.41(+3.05%)
May 26, 2010	80.03	80.76	78.95	79.08	30,592	-0.62(-0.78%)
May 25, 2010	78.17	79.79	77.55	79.70	23,713	-0.17(-0.22%)
May 24, 2010	80.42	80.90	79.75	79.87	20,846,206	-0.92(-1.14%)
May 21, 2010	78.78	80.90	78.56	80.79	38,884,564	+0.58(+0.72%)
May 20, 2010	81.69	81.91	80.13	80.21	23,555	-2.90(-3.49%)
May 19, 2010	83.27	83.76	82.18	83.12	30,381,570	-0.49(-0.59%)
May 18, 2010	85.12	85.29	83.41	83.61	2,042	-0.90(-1.06%)
May 17, 2010	84.64	84.82	83.03	84.51	22,124,642	+0.01(+0.01%)
May 14, 2010	84.50	85.42	83.79	84.50	22,645,980	-1.26(-1.47%)
May 13, 2010	86.43	86.84	85.66	85.76	14,068,225	-0.92(-1.06%)
May 12, 2010	85.74	86.75	85.64	86.68	16,367,493	+1.26(+1.48%)
May 11, 2010	86.06	86.42	85.28	85.42	11,684	-0.26(-0.31%)
May 10, 2010	85.76	85.84	84.89	85.68	25,782,398	+3.35(+4.07%)
May 07, 2010	83.32	84.05	81.35	82.33	42,715,404	-1.67(-1.99%)
May 06, 2010	84.13	86.59	78.67	84.01	25,358	-2.14(-2.49%)
May 05, 2010	86.39	86.92	85.88	86.15	23,779,818	-0.61(-0.70%)
May 04, 2010	87.67	87.69	86.23	86.76	3,529	-1.73(-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.