Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 317.68 319.97 315.27 317.71 4,522,754 -1.80(-0.56%)
May 27, 2022 314.68 319.57 314.46 319.51 2,882,119 +5.41(+1.72%)
May 26, 2022 310.74 315.37 310.69 314.10 3,396,973 +4.97(+1.61%)
May 25, 2022 305.95 310.34 305.44 309.13 4,792,765 +1.82(+0.59%)
May 24, 2022 304.60 308.04 301.76 307.31 5,464,503 +0.53(+0.17%)
May 23, 2022 303.39 307.56 302.88 306.78 4,657,674 +6.18(+2.05%)
May 20, 2022 302.88 303.15 294.70 300.60 4,816,194 -0.01(-0.00%)
May 19, 2022 299.60 303.66 298.36 300.62 3,993,188 -2.27(-0.75%)
May 18, 2022 311.21 311.38 301.82 302.89 3,806,793 -11.09(-3.53%)
May 17, 2022 313.72 314.24 310.49 313.98 3,453,866 +4.15(+1.34%)
May 16, 2022 308.81 312.51 306.87 309.83 3,844,547 +0.53(+0.17%)
May 13, 2022 307.48 310.07 306.06 309.31 4,413,869 +4.41(+1.45%)
May 12, 2022 303.90 306.62 299.99 304.90 7,071,086 -0.79(-0.26%)
May 11, 2022 308.83 312.99 305.40 305.69 9,762,116 -3.23(-1.05%)
May 10, 2022 313.40 314.47 306.26 308.92 8,034,936 -0.74(-0.24%)
May 09, 2022 311.94 313.28 308.48 309.66 8,142,961 -6.21(-1.97%)
May 06, 2022 314.59 317.39 311.72 315.87 11,088,992 -1.12(-0.35%)
May 05, 2022 324.28 324.67 313.80 316.99 9,447,762 -9.93(-3.04%)
May 04, 2022 318.49 327.49 316.96 326.93 11,010,211 +8.96(+2.82%)
May 03, 2022 317.90 320.05 315.91 317.96 6,303,479 +0.49(+0.15%)
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.