Indicators

Dow Industrials SPDR (NY: DIA )

399.21 +0.59 (+0.15%)

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	327.57	327.67	326.60	326.87	2,796,637	+0.98(+0.30%)
May 27, 2021	326.60	327.36	325.20	325.89	3,177,134	+1.26(+0.39%)
May 26, 2021	324.90	325.43	324.06	324.63	2,182,285	+0.09(+0.03%)
May 25, 2021	325.96	326.26	324.05	324.54	2,770,377	-0.74(-0.23%)
May 24, 2021	324.72	325.97	324.42	325.28	2,675,412	+1.82(+0.56%)
May 21, 2021	323.70	325.39	322.74	323.47	4,738,314	+1.16(+0.36%)
May 20, 2021	320.63	323.65	320.25	322.31	4,801,548	+1.96(+0.61%)
May 19, 2021	318.57	320.46	316.35	320.35	7,651,644	-1.58(-0.49%)
May 18, 2021	324.51	325.12	321.70	321.92	3,666,060	-2.40(-0.74%)
May 17, 2021	324.02	325.71	322.80	324.32	3,450,610	-0.58(-0.18%)
May 14, 2021	323.06	325.53	322.65	324.89	4,956,083	+3.60(+1.12%)
May 13, 2021	317.38	322.80	317.36	321.30	6,077,801	+4.20(+1.32%)
May 12, 2021	322.34	322.98	316.83	317.10	7,433,649	-6.52(-2.02%)
May 11, 2021	325.58	325.80	321.71	323.62	8,888,116	-4.56(-1.39%)
May 10, 2021	329.61	331.34	328.04	328.18	6,447,514	-0.13(-0.04%)
May 07, 2021	325.75	328.70	325.41	328.31	3,736,738	+2.24(+0.69%)
May 06, 2021	323.64	326.20	322.68	326.07	4,523,669	+3.05(+0.94%)
May 05, 2021	323.00	323.99	321.22	323.03	3,697,182	+0.75(+0.23%)
May 04, 2021	320.87	322.32	318.63	322.28	4,743,884	+0.36(+0.11%)

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.