Dow Industrials SPDR (NY: DIA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	379.12	382.85	378.70	382.80	3,668,663	+3.71(+0.98%)
Jan 31, 2024	382.91	383.52	379.06	379.09	4,493,512	-3.10(-0.81%)
Jan 30, 2024	380.54	382.65	380.21	382.20	2,758,998	+1.17(+0.31%)
Jan 29, 2024	378.73	381.12	378.27	381.02	2,743,398	+2.21(+0.58%)
Jan 26, 2024	377.71	379.85	377.68	378.82	3,240,296	+0.61(+0.16%)
Jan 25, 2024	376.81	378.29	375.67	378.21	3,533,217	+2.38(+0.63%)
Jan 24, 2024	377.94	378.35	375.69	375.83	3,982,647	-0.94(-0.25%)
Jan 23, 2024	377.10	377.58	375.73	376.78	3,129,145	-1.02(-0.27%)
Jan 22, 2024	377.42	378.81	376.82	377.80	5,463,348	+1.46(+0.39%)
Jan 19, 2024	373.54	377.11	372.23	376.34	5,249,954	+3.98(+1.07%)
Jan 18, 2024	369.80	372.88	368.94	372.36	3,976,297	+2.08(+0.56%)
Jan 17, 2024	369.32	371.31	368.91	370.29	4,388,597	-0.93(-0.25%)
Jan 16, 2024	372.52	373.08	369.61	371.22	4,514,487	-2.24(-0.60%)
Jan 12, 2024	375.01	375.78	372.28	373.45	3,841,969	-1.25(-0.33%)
Jan 11, 2024	375.30	375.65	371.81	374.71	4,116,842	+0.22(+0.06%)
Jan 10, 2024	373.10	375.00	372.84	374.49	2,731,715	+1.76(+0.47%)
Jan 09, 2024	372.35	373.15	371.31	372.73	3,251,325	-1.65(-0.44%)
Jan 08, 2024	370.96	374.51	370.04	374.38	4,632,621	+2.19(+0.59%)
Jan 05, 2024	371.98	373.79	370.77	372.19	5,417,062	+0.10(+0.03%)
Jan 04, 2024	372.39	374.76	371.95	372.09	4,277,237	+0.33(+0.09%)
Jan 03, 2024	373.12	373.66	371.46	371.77	6,420,659	-2.86(-0.76%)