Skip to main content

Dow Industrials SPDR (NY: DIA )

416.70 -0.56 (-0.13%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 217.61 217.63 215.41 216.00 6,050,719 -2.23(-1.02%)
May 30, 2018 216.88 218.64 216.35 218.23 4,730,760 +2.88(+1.34%)
May 29, 2018 217.06 217.80 214.35 215.35 7,273,188 -3.47(-1.58%)
May 25, 2018 218.82 218.82 218.82 0 -0.48(-0.22%)
May 24, 2018 219.50 219.76 217.48 219.30 3,897,659 -0.64(-0.29%)
May 23, 2018 218.34 220.00 218.03 219.94 3,944,365 +0.40(+0.18%)
May 22, 2018 221.48 221.53 219.31 219.54 2,631,389 -1.56(-0.70%)
May 21, 2018 220.46 221.74 220.45 221.10 4,588,688 +2.60(+1.19%)
May 18, 2018 218.47 218.96 217.98 218.50 2,723,081 -0.04(-0.02%)
May 17, 2018 218.59 219.55 217.78 218.53 2,333,303 -0.20(-0.09%)
May 16, 2018 218.04 219.01 217.86 218.74 2,305,314 +0.58(+0.27%)
May 15, 2018 218.82 218.92 217.43 218.15 5,391,109 -1.73(-0.79%)
May 14, 2018 220.01 220.70 219.51 219.88 4,859,096 +0.64(+0.29%)
May 11, 2018 218.50 219.59 218.22 219.24 3,733,617 +0.95(+0.44%)
May 10, 2018 217.00 218.86 216.97 218.29 4,395,280 +1.82(+0.84%)
May 09, 2018 215.44 216.87 214.54 216.47 4,159,737 +1.75(+0.81%)
May 08, 2018 214.50 215.22 213.33 214.72 3,317,376 +0.00(+0.00%)
May 07, 2018 214.79 215.82 213.90 214.72 3,389,920 +0.79(+0.37%)
May 04, 2018 210.04 214.55 209.66 213.93 4,082,162 +3.02(+1.43%)
May 03, 2018 209.87 211.56 207.40 210.91 6,996,747 -0.01(-0.00%)
May 02, 2018 212.24 213.21 210.58 210.92 3,093,450 -1.46(-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.