Financial News

Dow Industrials SPDR (NY: DIA )

398.78 +0.68 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 399.77 400.72 397.84 398.10 2,093,616 -1.85(-0.46%)
May 17, 2024 399.11 400.02 398.44 399.95 2,703,220 +1.33(+0.33%)
May 16, 2024 399.15 400.40 398.54 398.62 2,880,865 -0.07(-0.02%)
May 15, 2024 396.65 398.90 396.35 398.69 3,422,472 +3.69(+0.94%)
May 14, 2024 393.95 395.65 393.22 394.99 2,706,691 +1.12(+0.28%)
May 13, 2024 395.79 396.02 393.48 393.87 2,638,999 -0.72(-0.18%)
May 10, 2024 394.66 395.31 393.51 394.59 3,510,824 +1.18(+0.30%)
May 09, 2024 389.53 393.67 389.43 393.41 4,145,724 +3.51(+0.90%)
May 08, 2024 387.76 390.33 387.61 389.90 2,859,165 +1.74(+0.45%)
May 07, 2024 388.59 389.17 387.76 388.16 2,430,424 +0.29(+0.07%)
May 06, 2024 387.74 388.16 386.25 387.87 2,599,279 +1.68(+0.43%)
May 03, 2024 386.56 387.41 384.49 386.19 4,477,767 +4.53(+1.19%)
May 02, 2024 380.58 382.34 378.34 381.66 3,530,166 +3.33(+0.88%)
May 01, 2024 377.82 382.91 377.42 378.33 5,775,430 +0.76(+0.20%)
Apr 30, 2024 381.89 382.18 377.52 377.57 3,467,280 -5.66(-1.48%)
Apr 29, 2024 382.53 383.46 381.50 383.23 3,270,590 +1.49(+0.39%)
Apr 26, 2024 380.18 382.77 379.96 381.74 4,258,735 +1.39(+0.36%)
Apr 25, 2024 379.23 380.98 376.92 380.35 4,687,240 -3.51(-0.92%)
Apr 24, 2024 384.30 384.89 382.45 383.87 3,563,088 -0.58(-0.15%)
Apr 23, 2024 383.12 385.02 382.34 384.45 3,126,771 +2.65(+0.69%)
Apr 22, 2024 381.16 383.87 379.25 381.80 4,134,785 +2.57(+0.68%)
Apr 19, 2024 378.13 380.46 377.36 379.24 5,086,165 +2.16(+0.57%)
Apr 18, 2024 378.29 380.16 376.09 377.08 4,586,257 +0.39(+0.10%)
Apr 17, 2024 378.45 379.43 375.38 376.69 4,593,015 -0.53(-0.14%)
Apr 16, 2024 378.98 379.17 376.28 377.22 4,389,913 +0.67(+0.18%)
Apr 15, 2024 382.56 383.05 375.84 376.55 4,879,924 -2.56(-0.67%)
Apr 12, 2024 381.54 382.16 378.05 379.11 5,375,899 -4.66(-1.21%)
Apr 11, 2024 384.69 385.30 381.23 383.77 3,979,810 +0.03(+0.01%)
Apr 10, 2024 384.15 385.19 382.26 383.74 5,182,655 -4.32(-1.11%)
Apr 09, 2024 388.84 389.20 384.95 388.06 4,012,511 -0.26(-0.07%)
Apr 08, 2024 388.27 389.36 387.79 388.32 2,436,025 +0.24(+0.06%)
Apr 05, 2024 385.57 389.67 385.30 388.08 4,432,366 +2.83(+0.74%)
Apr 04, 2024 393.24 393.45 384.82 385.24 5,045,625 -5.23(-1.34%)
Apr 03, 2024 390.89 392.13 389.21 390.47 3,542,734 -0.37(-0.09%)
Apr 02, 2024 391.18 391.35 389.50 390.84 4,042,061 -3.69(-0.94%)
Apr 01, 2024 397.02 397.25 393.94 394.54 3,768,520 -2.42(-0.61%)
Mar 28, 2024 397.26 397.76 396.24 396.96 3,288,307 +0.20(+0.05%)
Mar 27, 2024 394.21 396.78 393.68 396.76 4,434,629 +4.70(+1.20%)
Mar 26, 2024 392.89 393.48 391.84 392.06 3,401,914 -0.10(-0.03%)
Mar 25, 2024 393.13 393.36 392.03 392.16 2,538,549 -1.58(-0.40%)
Mar 22, 2024 396.96 397.26 393.70 393.74 3,162,436 -3.21(-0.81%)
Mar 21, 2024 395.51 398.02 395.01 396.95 4,355,194 +2.75(+0.70%)
Mar 20, 2024 389.37 394.43 389.11 394.20 4,829,494 +4.08(+1.05%)
Mar 19, 2024 387.38 390.30 386.69 390.11 3,309,068 +3.16(+0.82%)
Mar 18, 2024 387.57 388.08 386.71 386.95 2,062,968 +0.73(+0.19%)
Mar 15, 2024 386.96 388.48 385.26 386.22 4,577,506 -2.13(-0.55%)
Mar 14, 2024 390.44 390.68 386.13 388.35 4,475,342 -1.15(-0.29%)
Mar 13, 2024 389.97 391.06 388.34 389.50 2,797,352 +0.43(+0.11%)
Mar 12, 2024 387.53 389.72 386.13 389.07 3,288,220 +2.36(+0.61%)
Mar 11, 2024 385.22 386.94 383.81 386.71 3,408,622 +0.43(+0.11%)
Mar 08, 2024 386.53 388.70 386.00 386.28 4,275,699 -0.46(-0.12%)
Mar 07, 2024 387.36 388.01 386.12 386.74 2,976,499 +1.27(+0.33%)
Mar 06, 2024 386.78 387.42 384.43 385.48 3,051,117 +0.99(+0.26%)
Mar 05, 2024 387.28 387.58 383.23 384.49 4,148,646 -4.02(-1.04%)
Mar 04, 2024 387.64 389.53 387.64 388.51 3,060,318 -1.07(-0.28%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback