Dow Industrials SPDR (NY: DIA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 24, 2024	401.73	402.63	398.08	398.67	3,700,819	-4.82(-1.19%)
Jul 23, 2024	404.29	405.29	403.22	403.49	1,692,841	-0.66(-0.16%)
Jul 22, 2024	404.04	404.73	402.22	404.15	2,313,114	+1.20(+0.30%)
Jul 19, 2024	405.37	406.06	401.95	402.95	4,284,522	-3.77(-0.93%)
Jul 18, 2024	410.68	413.86	406.05	406.72	4,918,304	-5.21(-1.26%)
Jul 17, 2024	408.56	412.34	408.56	411.93	4,487,216	+2.27(+0.55%)
Jul 16, 2024	403.86	409.99	403.85	409.66	6,546,175	+7.30(+1.81%)
Jul 15, 2024	402.47	403.58	401.40	402.36	4,431,919	+2.04(+0.51%)
Jul 12, 2024	398.86	402.69	398.12	400.32	4,711,783	+2.69(+0.68%)
Jul 11, 2024	397.50	398.89	396.31	397.63	4,024,687	+0.37(+0.09%)
Jul 10, 2024	392.94	397.46	392.63	397.26	4,233,596	+4.32(+1.10%)
Jul 09, 2024	393.22	395.04	391.47	392.94	3,823,034	-0.52(-0.13%)
Jul 08, 2024	394.41	396.73	392.78	393.46	3,373,786	-0.24(-0.06%)
Jul 05, 2024	393.19	394.00	391.65	393.70	2,011,070	+0.87(+0.22%)
Jul 03, 2024	393.73	394.06	392.14	392.83	2,319,124	-0.46(-0.12%)
Jul 02, 2024	390.79	393.29	390.69	393.29	1,711,228	+1.83(+0.47%)
Jul 01, 2024	392.08	394.29	390.26	391.46	2,536,128	+0.33(+0.08%)
Jun 28, 2024	391.37	394.32	389.20	391.13	3,624,362	-0.43(-0.11%)
Jun 27, 2024	390.61	392.39	390.16	391.56	1,600,270	+0.32(+0.08%)
Jun 26, 2024	390.09	391.73	389.01	391.24	1,497,511	+0.22(+0.06%)
Jun 25, 2024	393.56	394.11	389.82	391.02	2,921,896	-2.96(-0.75%)
Jun 24, 2024	392.47	395.59	391.90	393.98	3,096,242	+2.64(+0.67%)
Jun 21, 2024	391.67	392.47	390.46	391.34	2,594,662	+0.14(+0.04%)
Jun 20, 2024	387.87	392.23	387.51	391.20	3,595,549	+2.92(+0.75%)
Jun 18, 2024	388.04	389.32	387.15	388.27	1,852,784	+0.56(+0.14%)
Jun 17, 2024	384.39	388.34	384.12	387.71	2,024,454	+2.12(+0.55%)
Jun 14, 2024	383.76	385.68	382.77	385.60	2,890,750	-0.42(-0.11%)
Jun 13, 2024	385.96	386.81	383.73	386.02	3,141,951	-0.81(-0.21%)
Jun 12, 2024	390.71	391.04	385.83	386.83	3,873,087	-0.28(-0.07%)
Jun 11, 2024	386.80	387.33	384.04	387.11	2,527,630	-1.32(-0.34%)
Jun 10, 2024	387.17	388.49	386.33	388.42	1,384,868	+0.80(+0.21%)
Jun 07, 2024	388.01	390.75	387.02	387.62	1,956,397	-0.84(-0.22%)
Jun 06, 2024	387.94	389.72	386.92	388.46	2,246,693	+0.80(+0.21%)
Jun 05, 2024	387.73	388.10	385.11	387.66	2,185,821	+1.02(+0.26%)
Jun 04, 2024	384.14	387.51	383.68	386.65	2,827,993	+1.27(+0.33%)
Jun 03, 2024	387.00	387.02	382.08	385.38	3,619,679	-1.29(-0.33%)
May 31, 2024	381.13	386.75	380.42	386.67	4,759,062	+6.04(+1.59%)
May 30, 2024	380.52	381.55	379.56	380.63	4,075,579	-3.09(-0.81%)
May 29, 2024	384.45	384.86	383.38	383.72	2,710,323	-4.01(-1.03%)
May 28, 2024	388.94	389.35	386.16	387.73	2,179,176	-2.04(-0.52%)
May 24, 2024	390.35	391.38	389.29	389.77	2,076,804	-0.02(-0.01%)
May 23, 2024	396.18	396.20	389.38	389.79	3,367,164	-5.99(-1.51%)
May 22, 2024	397.06	397.96	394.63	395.78	2,650,776	-2.12(-0.53%)
May 21, 2024	397.43	398.17	396.88	397.89	1,622,032	+0.68(+0.17%)
May 20, 2024	398.88	399.83	396.95	397.21	2,098,293	-1.84(-0.46%)
May 17, 2024	398.22	399.13	397.55	399.06	2,709,259	+1.33(+0.33%)
May 16, 2024	398.26	399.51	397.65	397.73	2,887,300	-0.07(-0.02%)
May 15, 2024	395.76	398.02	395.47	397.80	3,430,117	+3.69(+0.94%)
May 14, 2024	393.07	394.77	392.35	394.11	2,712,737	+1.12(+0.28%)
May 13, 2024	394.91	395.14	392.61	393.00	2,644,894	-0.72(-0.18%)
May 10, 2024	393.78	394.43	392.63	393.71	3,518,666	+1.18(+0.30%)
May 09, 2024	388.66	392.80	388.56	392.54	4,154,984	+3.51(+0.90%)
May 08, 2024	386.90	389.46	386.75	389.03	2,865,552	+1.73(+0.45%)
May 07, 2024	387.73	388.30	386.90	387.30	2,435,853	+0.29(+0.07%)
May 06, 2024	386.88	387.30	385.39	387.01	2,605,085	+1.67(+0.43%)
May 03, 2024	385.70	386.55	383.63	385.33	4,487,769	+4.52(+1.19%)
May 02, 2024	379.73	381.49	377.49	380.81	3,538,052	+3.33(+0.88%)

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.