Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

DJIA SPDR ETF (NY: DIA )

347.99 USD -3.10 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 177.64 177.83 176.45 176.49 6,527,468 -0.89(-0.50%)
Oct 29, 2015 177.03 177.71 176.68 177.38 4,726,892 -0.30(-0.17%)
Oct 28, 2015 176.01 177.68 175.36 177.68 7,348,319 +2.01(+1.14%)
Oct 27, 2015 175.33 176.19 175.24 175.67 4,694,952 -0.35(-0.20%)
Oct 26, 2015 176.24 176.46 175.87 176.02 3,795,147 -0.35(-0.20%)
Oct 23, 2015 176.00 176.64 175.37 176.37 7,642,904 +1.57(+0.90%)
Oct 22, 2015 172.56 174.91 172.47 174.80 8,552,521 +3.32(+1.94%)
Oct 21, 2015 172.44 172.95 171.33 171.48 5,801,408 -0.53(-0.31%)
Oct 20, 2015 171.59 172.39 171.24 172.01 4,140,927 -0.11(-0.06%)
Oct 19, 2015 171.28 172.13 171.04 172.12 4,859,692 +0.24(+0.14%)
Oct 16, 2015 171.44 171.96 170.82 171.88 8,353,736 +0.56(+0.33%)
Oct 15, 2015 169.40 171.32 169.19 171.32 9,636,891 +2.25(+1.33%)
Oct 14, 2015 170.50 170.95 168.72 169.07 5,423,667 -1.57(-0.92%)
Oct 13, 2015 170.25 171.58 170.14 170.64 5,909,219 -0.53(-0.31%)
Oct 12, 2015 170.73 171.23 170.47 171.17 2,835,746 +0.41(+0.24%)
Oct 09, 2015 170.62 170.97 170.10 170.76 5,006,077 +0.39(+0.23%)
Oct 08, 2015 168.67 170.66 168.43 170.37 8,160,229 +1.42(+0.84%)
Oct 07, 2015 168.60 169.48 167.48 168.95 8,828,717 +1.26(+0.75%)
Oct 06, 2015 167.74 168.43 167.25 167.69 6,660,188 +0.11(+0.07%)
Oct 05, 2015 165.74 167.78 165.49 167.58 6,339,735 +3.00(+1.82%)
Oct 02, 2015 160.35 164.58 159.93 164.58 11,877,500 +2.09(+1.29%)
Oct 01, 2015 163.01 163.29 160.51 162.49 6,862,657 -0.13(-0.08%)
Sep 30, 2015 162.04 162.75 161.05 162.62 7,616,142 +2.39(+1.49%)
Sep 29, 2015 159.98 160.96 159.18 160.23 9,904,181 +0.44(+0.28%)
Sep 28, 2015 162.04 162.06 159.58 159.79 10,009,665 -3.09(-1.90%)
Sep 25, 2015 163.84 164.43 162.06 162.88 10,474,628 +1.01(+0.62%)
Sep 24, 2015 161.12 162.24 159.93 161.87 8,450,931 -0.72(-0.44%)
Sep 23, 2015 163.26 163.38 161.88 162.59 4,553,604 -0.41(-0.25%)
Sep 22, 2015 162.62 163.36 161.98 163.00 8,978,862 -1.90(-1.15%)
Sep 21, 2015 164.67 165.56 163.67 164.90 7,762,555 +1.36(+0.83%)
Sep 18, 2015 164.00 165.24 163.20 163.54 10,400,516 -3.27(-1.96%)
Sep 17, 2015 167.42 169.44 166.48 166.81 14,268,564 -0.70(-0.42%)
Sep 16, 2015 166.46 167.65 166.00 167.51 5,511,081 +1.40(+0.84%)
Sep 15, 2015 164.36 166.53 163.97 166.11 6,516,100 +2.34(+1.43%)
Sep 14, 2015 164.46 164.58 163.39 163.77 4,595,438 -0.62(-0.38%)
Sep 11, 2015 162.90 164.44 162.51 164.39 6,202,293 +1.00(+0.61%)
Sep 10, 2015 162.54 164.50 162.15 163.39 8,326,194 +0.87(+0.54%)
Sep 09, 2015 166.53 166.71 162.23 162.52 7,865,307 -2.39(-1.45%)
Sep 08, 2015 163.81 165.03 163.28 164.91 6,821,284 +3.94(+2.45%)
Sep 04, 2015 161.42 160.97 160.97 160.97 8,651,100 -2.70(-1.65%)
Sep 03, 2015 164.33 165.48 163.13 163.67 8,023,458 +0.21(+0.13%)
Sep 02, 2015 162.93 163.48 161.29 163.46 8,259,962 +3.00(+1.87%)
Sep 01, 2015 161.40 162.62 159.74 160.46 14,265,679 -4.72(-2.86%)
Aug 31, 2015 165.35 166.18 164.32 165.18 6,362,304 -1.15(-0.69%)
Aug 28, 2015 165.72 166.62 165.24 166.33 8,115,699 -0.12(-0.07%)
Aug 27, 2015 164.86 166.49 163.04 166.45 15,220,386 +3.79(+2.33%)
Aug 26, 2015 160.39 162.90 157.67 162.66 19,884,182 +6.17(+3.94%)
Aug 25, 2015 163.33 163.68 156.29 156.49 19,352,070 -1.89(-1.19%)
Aug 24, 2015 155.90 163.45 150.57 158.38 35,099,522 -6.03(-3.67%)
Aug 21, 2015 167.79 168.67 164.41 164.41 18,858,721 -5.81(-3.41%)
Aug 20, 2015 172.25 172.55 170.22 170.22 12,314,090 -3.52(-2.03%)
Aug 19, 2015 174.33 175.49 173.12 173.74 10,979,122 -1.59(-0.91%)
Aug 18, 2015 175.28 175.93 175.08 175.33 4,050,444 -0.37(-0.21%)
Aug 17, 2015 174.24 175.73 173.62 175.70 4,055,384 +0.80(+0.46%)
Aug 14, 2015 174.17 175.08 174.06 174.90 3,512,236 +0.59(+0.34%)
Aug 13, 2015 173.99 174.97 173.55 174.31 6,562,745 +0.10(+0.06%)
Aug 12, 2015 172.83 174.40 171.40 174.21 8,823,590 +0.10(+0.06%)
Aug 11, 2015 174.59 174.89 173.58 174.11 6,760,155 -2.08(-1.18%)
Aug 10, 2015 174.80 176.32 174.80 176.19 4,503,031 +2.35(+1.35%)
Aug 07, 2015 173.89 174.12 172.80 173.84 6,158,423 -0.38(-0.22%)
Aug 06, 2015 175.48 175.65 173.65 174.22 5,373,536 -1.14(-0.65%)
Aug 05, 2015 175.84 176.52 175.03 175.36 4,565,463 +0.04(+0.02%)
Aug 04, 2015 175.79 176.13 174.83 175.32 4,054,415 -0.43(-0.24%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.