Indicators

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	149.38	149.39	148.14	148.50	5,971,580	-0.97(-0.65%)
May 28, 2015	149.33	149.51	148.95	149.48	4,440,003	-0.19(-0.13%)
May 27, 2015	149.05	149.89	148.78	149.67	4,351,468	+0.95(+0.64%)
May 26, 2015	150.00	150.00	148.24	148.72	6,706,612	-1.56(-1.04%)
May 22, 2015	150.48	150.28	150.28	150.28	2,858,654	-0.44(-0.29%)
May 21, 2015	150.57	150.92	150.36	150.71	3,303,981	+0.07(+0.04%)
May 20, 2015	151.08	151.18	150.52	150.65	6,162,032	-0.18(-0.12%)
May 19, 2015	150.82	151.12	150.37	150.83	3,355,416	+0.21(+0.14%)
May 18, 2015	150.42	150.89	150.22	150.62	3,505,421	+0.17(+0.11%)
May 15, 2015	150.26	150.48	149.97	150.46	5,484,628	+0.28(+0.19%)
May 14, 2015	149.57	150.26	149.51	150.17	5,982,094	+1.47(+0.99%)
May 13, 2015	148.78	149.27	148.48	148.70	4,681,359	+0.03(+0.02%)
May 12, 2015	148.17	149.10	147.48	148.68	5,764,621	-0.30(-0.20%)
May 11, 2015	149.54	149.73	148.81	148.97	4,561,919	-0.63(-0.42%)
May 08, 2015	149.02	149.75	148.97	149.61	6,721,320	+2.12(+1.43%)
May 07, 2015	146.54	147.84	146.35	147.49	5,035,315	+0.73(+0.50%)
May 06, 2015	147.98	148.29	145.82	146.76	9,157,841	-0.51(-0.35%)
May 05, 2015	148.27	148.57	147.08	147.27	6,461,980	-1.18(-0.79%)
May 04, 2015	148.37	148.95	148.31	148.45	3,958,683	+0.44(+0.30%)

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.