Dow Industrials SPDR (NY: DIA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	336.87	337.35	332.73	332.80	4,144,516	-5.08(-1.50%)
Mar 30, 2022	337.90	339.17	336.26	337.87	4,071,746	-0.81(-0.24%)
Mar 29, 2022	338.39	339.40	335.96	338.69	4,966,904	+3.34(+1.00%)
Mar 28, 2022	333.68	335.35	331.41	335.35	3,085,805	+0.91(+0.27%)
Mar 25, 2022	333.73	335.19	332.18	334.44	3,342,776	+1.42(+0.43%)
Mar 24, 2022	330.55	333.02	329.54	333.02	3,707,347	+3.50(+1.06%)
Mar 23, 2022	331.76	332.42	329.46	329.52	4,269,752	-4.54(-1.36%)
Mar 22, 2022	333.08	334.61	332.82	334.06	4,616,001	+2.59(+0.78%)
Mar 21, 2022	332.59	333.85	329.41	331.46	4,511,677	-1.68(-0.50%)
Mar 18, 2022	329.72	333.38	328.79	333.14	6,152,847	+2.41(+0.73%)
Mar 17, 2022	325.46	330.87	325.14	330.73	6,299,027	+3.92(+1.20%)
Mar 16, 2022	324.74	326.88	320.29	326.82	9,998,203	+4.95(+1.54%)
Mar 15, 2022	317.86	322.50	317.00	321.87	6,940,345	+5.86(+1.85%)
Mar 14, 2022	317.62	320.35	314.78	316.01	5,887,671	+0.05(+0.02%)
Mar 11, 2022	319.87	321.43	315.64	315.96	7,231,560	-2.00(-0.63%)
Mar 10, 2022	315.29	318.67	314.68	317.96	3,457,267	-1.24(-0.39%)
Mar 09, 2022	318.93	320.77	317.44	319.20	4,867,174	+6.58(+2.10%)
Mar 08, 2022	314.50	320.15	312.17	312.62	8,552,918	-1.86(-0.59%)
Mar 07, 2022	320.92	321.01	314.35	314.48	6,868,245	-7.66(-2.38%)
Mar 04, 2022	320.36	322.51	318.62	322.14	6,302,544	-1.59(-0.49%)
Mar 03, 2022	326.19	327.52	322.34	323.73	8,063,692	-0.83(-0.26%)
Mar 02, 2022	320.99	325.95	320.43	324.56	7,197,994	+5.59(+1.75%)
Mar 01, 2022	322.90	324.58	317.21	318.97	8,897,902	-5.92(-1.82%)
Feb 28, 2022	321.64	325.34	320.53	324.88	8,577,680	-1.15(-0.35%)
Feb 25, 2022	319.46	326.49	320.80	326.03	9,918,886	+7.85(+2.47%)
Feb 24, 2022	309.07	318.56	308.94	318.18	14,768,702	+0.79(+0.25%)
Feb 23, 2022	323.75	323.85	316.73	317.40	5,969,616	-4.30(-1.34%)
Feb 22, 2022	324.36	325.76	319.37	321.69	8,286,327	-4.76(-1.46%)
Feb 18, 2022				326.45	0	-2.09(-0.64%)
Feb 17, 2022	332.13	332.39	327.76	328.54	4,632,799	-4.90(-1.47%)
Feb 16, 2022	333.40	335.27	331.44	333.44	4,692,438	-1.35(-0.40%)
Feb 15, 2022	333.56	335.31	333.01	334.79	5,159,479	+4.14(+1.25%)
Feb 14, 2022	331.45	332.24	328.08	330.65	7,642,331	-1.34(-0.40%)
Feb 11, 2022	336.93	338.81	330.98	331.99	8,589,891	-5.03(-1.49%)
Feb 10, 2022	339.15	342.29	335.57	337.02	10,762,149	-4.89(-1.43%)
Feb 09, 2022	341.61	342.33	340.95	341.92	4,995,508	+2.99(+0.88%)
Feb 08, 2022	336.11	339.70	335.34	338.92	4,769,253	+3.48(+1.04%)
Feb 07, 2022	335.79	337.60	334.43	335.44	4,960,965	+0.03(+0.01%)
Feb 04, 2022	334.96	337.69	332.50	335.42	8,925,489	-0.10(-0.03%)
Feb 03, 2022	339.19		335.14	335.52	9,765,933	-4.83(-1.42%)
Feb 02, 2022	338.01	340.95	337.22	340.35	9,210,801	+2.00(+0.59%)
Feb 01, 2022	336.17	338.67	334.28	338.35	7,980,975	+2.73(+0.81%)
Jan 31, 2022	330.55	335.88		335.62	8,761,887	+3.80(+1.14%)
Jan 28, 2022	326.80	331.81	323.02	331.82	12,562,259	+5.31(+1.63%)
Jan 27, 2022	329.23	332.32	324.92	326.50	13,414,499	+0.09(+0.03%)
Jan 26, 2022	330.80	332.67	324.36	326.42	19,888,564	-1.43(-0.44%)
Jan 25, 2022	325.27	330.02	320.57	327.85	19,483,828	-0.81(-0.25%)
Jan 24, 2022	323.52	328.96	316.75	328.67	31,076,832	+1.40(+0.43%)
Jan 21, 2022	331.80	333.48	327.07	327.27	17,314,592	-4.51(-1.36%)
Jan 20, 2022	335.75	339.16	331.29	331.78	9,366,685	-2.88(-0.86%)
Jan 19, 2022	339.02	339.64	334.54	334.67	7,713,292	-3.34(-0.99%)
Jan 18, 2022	339.43	339.45	336.84	338.01	8,548,750	-5.05(-1.47%)
Jan 14, 2022				343.06	0	-1.97(-0.57%)
Jan 13, 2022	347.91	348.79	344.32	345.03	6,717,270	-1.67(-0.48%)
Jan 12, 2022	347.45	348.24	345.48	346.70	4,702,381	+0.39(+0.11%)
Jan 11, 2022	344.55	346.51	341.69	346.31	7,657,716	+1.67(+0.48%)
Jan 10, 2022	344.91	345.05	340.49	344.64	8,463,959	-1.45(-0.42%)
Jan 07, 2022	345.69	347.58	344.98	346.09	6,078,361	-0.08(-0.02%)
Jan 06, 2022	347.81	348.33	345.76	346.17	7,334,140	-1.62(-0.47%)
Jan 05, 2022	351.25	352.96	347.69	347.79	7,980,605	-3.61(-1.03%)
Jan 04, 2022	350.90	352.69	350.77	351.40	5,714,170	+2.09(+0.60%)

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.