Dow Industrials SPDR (NY: DIA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	388.13	389.89	387.17	389.59	3,874,533	+1.35(+0.35%)
Feb 29, 2024	388.97	389.39	386.74	388.24	3,039,044	+0.35(+0.09%)
Feb 28, 2024	386.23	388.02	385.89	387.89	3,327,513	-0.06(-0.02%)
Feb 27, 2024	388.64	388.73	387.04	387.95	2,379,619	-1.05(-0.27%)
Feb 26, 2024	389.73	390.68	388.52	388.99	1,921,790	-0.57(-0.15%)
Feb 23, 2024	390.05	391.11	389.20	389.56	3,466,821	+0.74(+0.19%)
Feb 22, 2024	386.65	389.75	386.20	388.82	5,009,682	+4.47(+1.16%)
Feb 21, 2024	383.27	384.47	381.63	384.35	3,040,995	+0.36(+0.09%)
Feb 20, 2024	383.81	384.87	382.85	383.99	3,309,379	-0.50(-0.13%)
Feb 16, 2024	385.47	386.54	384.00	384.49	3,789,150	-1.44(-0.37%)
Feb 15, 2024	382.89	386.01	382.58	385.93	3,515,886	+3.94(+1.03%)
Feb 14, 2024	381.71	382.25	379.79	382.00	3,485,199	+1.46(+0.38%)
Feb 13, 2024	382.77	382.86	378.19	380.54	5,355,873	-5.26(-1.36%)
Feb 12, 2024	384.18	387.09	384.13	385.79	2,424,561	+1.38(+0.36%)
Feb 09, 2024	384.88	385.19	383.45	384.41	3,547,433	-0.63(-0.16%)
Feb 08, 2024	385.16	385.35	383.21	385.04	2,562,039	+0.68(+0.18%)
Feb 07, 2024	384.08	385.14	383.35	384.36	2,813,056	+1.58(+0.41%)
Feb 06, 2024	381.63	383.07	381.21	382.78	2,519,959	+1.49(+0.39%)
Feb 05, 2024	383.69	383.69	379.84	381.29	3,779,191	-2.82(-0.73%)
Feb 02, 2024	381.70	385.47	380.95	384.11	3,365,064	+1.31(+0.34%)

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.