NYSEARCA:DIA
SPDR Dow Jones Industrial Average ETF Price (Quote)
$382.26
+3.37 (+0.89%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $376.14 | $394.24 | Thursday, 2nd May 2024 DIA stock ended at $382.26. This is 0.89% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.05% from a day low at $378.90 to a day high of $382.89. |
| 90 days | $376.14 | $398.81 | |
| 52 weeks | $323.21 | $398.81 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $381.15 | $382.89 | $378.90 | $382.26 | 3 474 154 |
| May 01, 2024 | $378.38 | $383.48 | $378.01 | $378.89 | 5 505 726 |
| Apr 30, 2024 | $382.46 | $382.75 | $378.08 | $378.13 | 3 433 586 |
| Apr 29, 2024 | $383.10 | $384.03 | $382.07 | $383.80 | 3 251 468 |
| Apr 26, 2024 | $380.75 | $383.34 | $380.53 | $382.29 | 4 035 235 |
| Apr 25, 2024 | $379.79 | $381.54 | $377.48 | $380.92 | 4 627 230 |
| Apr 24, 2024 | $384.87 | $385.47 | $383.02 | $384.44 | 3 505 571 |
| Apr 23, 2024 | $383.69 | $385.57 | $382.92 | $384.89 | 3 106 167 |
| Apr 22, 2024 | $381.73 | $384.44 | $379.81 | $382.41 | 3 911 123 |
| Apr 19, 2024 | $378.69 | $381.01 | $377.92 | $379.77 | 5 001 728 |
| Apr 18, 2024 | $379.05 | $380.93 | $376.85 | $377.88 | 4 387 337 |
| Apr 17, 2024 | $379.21 | $380.19 | $376.14 | $377.45 | 4 364 549 |
| Apr 16, 2024 | $379.74 | $379.93 | $377.04 | $377.98 | 4 363 511 |
| Apr 15, 2024 | $383.33 | $383.81 | $376.62 | $377.37 | 4 849 644 |
| Apr 12, 2024 | $382.31 | $382.92 | $378.81 | $379.87 | 5 285 088 |
| Apr 11, 2024 | $385.47 | $386.06 | $382.00 | $384.54 | 3 962 435 |
| Apr 10, 2024 | $384.92 | $385.97 | $383.03 | $384.59 | 5 161 238 |
| Apr 09, 2024 | $389.62 | $389.97 | $385.73 | $388.84 | 3 999 127 |
| Apr 08, 2024 | $389.05 | $390.14 | $388.57 | $389.10 | 2 427 604 |
| Apr 05, 2024 | $386.35 | $390.45 | $386.10 | $388.86 | 4 298 303 |
| Apr 04, 2024 | $394.03 | $394.24 | $385.60 | $386.08 | 5 012 753 |
| Apr 03, 2024 | $391.68 | $392.92 | $389.99 | $391.26 | 3 479 883 |
| Apr 02, 2024 | $391.97 | $392.13 | $390.28 | $391.63 | 3 980 392 |
| Apr 01, 2024 | $397.82 | $398.05 | $394.73 | $395.33 | 3 585 451 |
| Mar 28, 2024 | $398.06 | $398.56 | $397.04 | $397.76 | 3 153 547 |
