Indicators

Dow Industrials SPDR (NY: DIA )

379.47 +1.83 (+0.48%)

Streaming Delayed Price Updated: 12:51 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	235.23	237.13	232.83	236.18	5,526,199	-0.06(-0.02%)
May 28, 2020	239.50	239.57	235.81	236.23	5,341,181	-1.32(-0.56%)
May 27, 2020	235.66	237.57	232.50	237.55	5,703,548	+5.13(+2.21%)
May 26, 2020	232.97	234.07	232.08	232.43	5,241,018	+4.99(+2.19%)
May 22, 2020	227.47	227.64	225.85	227.44	2,714,433	-0.13(-0.06%)
May 21, 2020	228.06	229.76	226.51	227.57	3,628,072	-0.66(-0.29%)
May 20, 2020	227.92	229.02	227.30	228.23	3,523,366	+3.26(+1.45%)
May 19, 2020	227.97	228.50	224.83	224.97	4,737,200	-3.45(-1.51%)
May 18, 2020	226.17	229.59	226.03	228.41	5,629,157	+8.38(+3.81%)
May 15, 2020	217.48	220.35	216.79	220.04	5,179,936	+0.58(+0.26%)
May 14, 2020	213.28	219.47	211.62	219.46	7,502,502	+3.64(+1.69%)
May 13, 2020	219.65	220.15	214.15	215.81	8,096,857	-4.88(-2.21%)
May 12, 2020	226.00	226.31	220.56	220.69	6,891,395	-4.15(-1.85%)
May 11, 2020	224.03	226.12	223.40	224.84	2,949,585	-0.98(-0.43%)
May 08, 2020	224.57	225.99	223.71	225.83	4,212,039	+4.37(+1.97%)
May 07, 2020	221.77	223.56	221.13	221.46	3,663,479	+1.90(+0.87%)
May 06, 2020	222.79	222.97	219.32	219.56	3,315,026	-1.80(-0.81%)
May 05, 2020	222.49	224.08	221.27	221.36	3,382,989	+1.28(+0.58%)
May 04, 2020	218.03	220.38	216.57	220.08	4,144,686	+0.13(+0.06%)

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.