Indicators

Dow Industrials SPDR (NY: DIA )

399.95 +1.33 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	278.93	279.19	276.33	278.09	4,399,738	-2.46(-0.88%)
Nov 27, 2020	280.73	281.44	279.54	280.54	1,619,172	+0.47(+0.17%)
Nov 25, 2020	281.21	281.29	279.43	280.07	2,804,326	-1.59(-0.56%)
Nov 24, 2020	280.26	282.30	279.66	281.66	4,238,320	+3.59(+1.29%)
Nov 23, 2020	275.87	278.11	275.14	278.07	2,997,833	+3.82(+1.39%)
Nov 20, 2020	275.84	276.18	273.94	274.25	3,298,611	-2.01(-0.73%)
Nov 19, 2020	275.08	276.71	273.99	276.26	3,451,859	+0.53(+0.19%)
Nov 18, 2020	279.88	280.40	275.73	275.73	3,802,439	-3.32(-1.19%)
Nov 17, 2020	278.12	279.84	276.52	279.05	4,319,935	-1.56(-0.56%)
Nov 16, 2020	279.96	280.71	278.36	280.62	4,897,935	+4.52(+1.64%)
Nov 13, 2020	274.06	276.82	273.54	276.10	3,316,923	+3.84(+1.41%)
Nov 12, 2020	273.36	274.38	270.52	272.26	4,672,648	-2.86(-1.04%)
Nov 11, 2020	276.96	277.02	274.02	275.12	3,090,010	-0.37(-0.14%)
Nov 10, 2020	274.37	275.92	272.59	275.50	4,629,890	+2.61(+0.96%)
Nov 09, 2020	279.33	280.16	272.58	272.89	11,519,512	+7.95(+3.00%)
Nov 06, 2020	265.62	266.02	263.69	264.94	3,290,626	-0.64(-0.24%)
Nov 05, 2020	264.07	266.56	263.86	265.58	4,574,653	+5.05(+1.94%)
Nov 04, 2020	258.09	264.79	257.77	260.53	7,206,754	+3.61(+1.41%)
Nov 03, 2020	255.06	258.58	254.63	256.92	4,523,899	+5.10(+2.02%)

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.