Indicators

Dow Industrials SPDR (NY: DIA )

399.21 UNCHANGED

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, 2010	80.71	81.63	80.37	80.71	24,460,080	-0.99(-1.22%)
May 27, 2010	80.69	81.71	80.39	81.71	23,048,432	+2.42(+3.05%)
May 26, 2010	80.24	80.97	79.16	79.29	30,512	-0.62(-0.78%)
May 25, 2010	78.37	80.00	77.75	79.91	23,651	-0.17(-0.22%)
May 24, 2010	80.63	81.12	79.96	80.08	20,791,496	-0.92(-1.14%)
May 21, 2010	78.98	81.11	78.76	81.01	38,782,512	+0.58(+0.72%)
May 20, 2010	81.90	82.13	80.34	80.42	23,493	-2.91(-3.49%)
May 19, 2010	83.49	83.98	82.40	83.34	30,301,834	-0.49(-0.59%)
May 18, 2010	85.34	85.52	83.63	83.83	2,036	-0.90(-1.06%)
May 17, 2010	84.86	85.05	83.25	84.73	22,066,576	+0.01(+0.01%)
May 14, 2010	84.72	85.64	84.01	84.72	22,586,546	-1.26(-1.47%)
May 13, 2010	86.66	87.07	85.88	85.98	14,031,304	-0.92(-1.06%)
May 12, 2010	85.97	86.98	85.87	86.91	16,324,537	+1.26(+1.48%)
May 11, 2010	86.29	86.64	85.51	85.64	11,654	-0.26(-0.31%)
May 10, 2010	85.98	86.06	85.11	85.91	25,714,734	+3.36(+4.07%)
May 07, 2010	83.53	84.27	81.56	82.55	42,603,300	-1.68(-1.99%)
May 06, 2010	84.35	86.82	78.87	84.23	25,292	-2.15(-2.49%)
May 05, 2010	86.61	87.15	86.10	86.37	23,717,410	-0.61(-0.70%)
May 04, 2010	87.90	87.93	86.46	86.99	3,520	-1.73(-1.95%)

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.