Indicators

Dow Industrials SPDR (NY: DIA )

399.95 +1.33 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	234.88	236.78	232.48	235.83	5,534,429	-0.06(-0.02%)
May 28, 2020	239.15	239.21	235.45	235.88	5,349,136	-1.32(-0.56%)
May 27, 2020	235.31	237.22	232.16	237.20	5,712,043	+5.12(+2.21%)
May 26, 2020	232.63	233.72	231.74	232.08	5,248,824	+4.98(+2.19%)
May 22, 2020	227.13	227.30	225.51	227.10	2,718,476	-0.13(-0.06%)
May 21, 2020	227.72	229.42	226.17	227.23	3,633,476	-0.66(-0.29%)
May 20, 2020	227.58	228.68	226.96	227.89	3,528,614	+3.26(+1.45%)
May 19, 2020	227.63	228.16	224.49	224.63	4,744,255	-3.44(-1.51%)
May 18, 2020	225.83	229.25	225.69	228.07	5,637,541	+8.37(+3.81%)
May 15, 2020	217.16	220.02	216.46	219.71	5,187,651	+0.58(+0.26%)
May 14, 2020	212.96	219.14	211.31	219.13	7,513,676	+3.64(+1.69%)
May 13, 2020	219.33	219.83	213.83	215.49	8,108,917	-4.87(-2.21%)
May 12, 2020	225.67	225.97	220.23	220.36	6,901,659	-4.15(-1.85%)
May 11, 2020	223.69	225.79	223.07	224.51	2,953,978	-0.98(-0.44%)
May 08, 2020	224.24	225.66	223.38	225.49	4,218,312	+4.36(+1.97%)
May 07, 2020	221.44	223.23	220.80	221.13	3,668,935	+1.90(+0.87%)
May 06, 2020	222.46	222.64	218.99	219.23	3,319,963	-1.79(-0.81%)
May 05, 2020	222.16	223.75	220.94	221.03	3,388,027	+1.28(+0.58%)
May 04, 2020	217.71	220.06	216.25	219.75	4,150,860	+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.