Indicators

Dow Industrials SPDR (NY: DIA )

379.80 +2.16 (+0.57%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	80.83	81.76	80.49	80.83	24,423,652	-1.00(-1.22%)
May 27, 2010	80.81	81.83	80.51	81.83	23,014,106	+2.42(+3.05%)
May 26, 2010	80.36	81.09	79.28	79.41	30,466	-0.62(-0.78%)
May 25, 2010	78.49	80.11	77.87	80.03	23,616	-0.18(-0.22%)
May 24, 2010	80.75	81.24	80.08	80.20	20,760,532	-0.92(-1.14%)
May 21, 2010	79.10	81.23	78.88	81.13	38,724,756	+0.58(+0.72%)
May 20, 2010	82.03	82.25	80.46	80.54	23,458	-2.92(-3.49%)
May 19, 2010	83.61	84.11	82.52	83.46	30,256,706	-0.49(-0.59%)
May 18, 2010	85.47	85.64	83.75	83.95	2,033	-0.90(-1.06%)
May 17, 2010	84.99	85.17	83.37	84.85	22,033,714	+0.01(+0.01%)
May 14, 2010	84.85	85.77	84.14	84.85	22,552,908	-1.27(-1.47%)
May 13, 2010	86.79	87.20	86.01	86.11	14,010,407	-0.92(-1.06%)
May 12, 2010	86.10	87.11	85.99	87.04	16,300,226	+1.27(+1.48%)
May 11, 2010	86.42	86.77	85.63	85.77	11,636	-0.26(-0.31%)
May 10, 2010	86.11	86.19	85.24	86.03	25,676,436	+3.36(+4.07%)
May 07, 2010	83.66	84.39	81.68	82.67	42,539,848	-1.68(-1.99%)
May 06, 2010	84.48	86.95	78.99	84.35	25,254	-2.15(-2.49%)
May 05, 2010	86.74	87.28	86.23	86.50	23,682,088	-0.61(-0.70%)
May 04, 2010	88.03	88.06	86.59	87.12	3,514	-1.74(-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.