Skip to main content

Dow Industrials SPDR (NY: DIA )

392.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 225.64 226.25 224.58 224.58 5,405,851 -3.30(-1.45%)
May 30, 2019 227.80 228.31 226.93 227.88 3,804,362 +0.54(+0.24%)
May 29, 2019 228.07 228.25 225.72 227.34 5,736,112 -1.99(-0.87%)
May 28, 2019 231.73 232.71 229.32 229.33 5,062,069 -2.35(-1.02%)
May 24, 2019 231.81 232.23 230.73 231.68 2,442,746 +1.17(+0.51%)
May 23, 2019 231.01 231.03 229.16 230.51 4,786,600 -2.55(-1.09%)
May 22, 2019 233.35 234.21 232.95 233.07 3,252,348 -1.06(-0.45%)
May 21, 2019 233.61 234.22 233.14 234.12 2,624,353 +1.90(+0.82%)
May 20, 2019 231.81 232.89 231.16 232.22 2,887,286 -0.70(-0.30%)
May 17, 2019 231.94 234.69 231.81 232.92 4,037,423 -0.97(-0.42%)
May 16, 2019 232.85 234.73 232.71 233.90 4,309,556 +2.02(+0.87%)
May 15, 2019 229.39 232.51 229.00 231.87 4,598,220 +1.00(+0.43%)
May 14, 2019 229.60 232.15 229.46 230.87 4,769,622 +2.11(+0.92%)
May 13, 2019 229.84 230.77 227.97 228.76 7,008,649 -5.82(-2.48%)
May 10, 2019 232.47 235.14 230.18 234.58 6,045,453 +1.34(+0.57%)
May 09, 2019 232.61 233.83 230.47 233.25 7,947,084 -1.10(-0.47%)
May 08, 2019 234.12 235.66 233.58 234.35 4,558,168 +0.13(+0.05%)
May 07, 2019 236.44 236.90 232.68 234.22 7,487,579 -4.29(-1.80%)
May 06, 2019 234.97 238.90 234.73 238.51 3,636,240 -0.63(-0.26%)
May 03, 2019 238.55 239.39 237.90 239.14 2,394,979 +1.89(+0.79%)
May 02, 2019 238.05 238.66 236.17 237.25 4,055,267 -1.15(-0.48%)
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.