Skip to main content

Dow Industrials SPDR (NY: DIA )

342.75 -0.77 (-0.22%)
Streaming Delayed Price Updated: 9:36 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 188.18 188.18 187.20 187.81 1,763,911 -0.19(-0.10%)
May 30, 2017 188.00 188.28 187.78 188.00 1,191,977 -0.30(-0.16%)
May 26, 2017 188.29 188.45 188.10 188.29 1,288,293 -0.03(-0.02%)
May 25, 2017 188.28 188.63 188.08 188.33 2,457,976 +0.68(+0.36%)
May 24, 2017 187.20 187.77 186.98 187.65 3,894,623 +0.63(+0.33%)
May 23, 2017 187.00 187.23 186.64 187.02 3,866,047 +0.42(+0.23%)
May 22, 2017 186.31 186.80 186.31 186.60 2,511,138 +0.79(+0.42%)
May 19, 2017 184.90 186.30 184.75 185.81 5,470,939 +1.27(+0.69%)
May 18, 2017 183.72 185.44 183.60 184.55 7,461,488 +0.44(+0.24%)
May 17, 2017 185.58 186.00 184.02 184.11 6,410,619 -3.10(-1.66%)
May 16, 2017 187.54 187.67 186.78 187.21 1,948,609 +0.02(+0.01%)
May 15, 2017 186.72 187.37 186.72 187.20 2,039,342 +0.82(+0.44%)
May 12, 2017 186.34 186.62 186.21 186.38 1,766,828 -0.24(-0.13%)
May 11, 2017 186.49 186.77 185.56 186.62 3,468,206 -0.18(-0.10%)
May 10, 2017 186.54 187.09 186.28 186.79 1,563,576 -0.12(-0.07%)
May 09, 2017 187.38 187.54 186.56 186.92 1,760,225 -0.27(-0.14%)
May 08, 2017 186.99 187.28 186.84 187.19 2,591,717 +0.13(+0.07%)
May 05, 2017 186.43 187.06 186.15 187.05 1,877,063 +0.52(+0.28%)
May 04, 2017 186.95 186.95 185.65 186.54 2,960,753 -0.03(-0.01%)
May 03, 2017 186.78 185.89 186.56 2,050,184 +0.08(+0.04%)
May 02, 2017 186.46 186.63 186.15 186.48 1,524,735 +0.19(+0.10%)
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.