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 )

348.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 111.02 111.38 110.81 111.31 5,972,214 +0.21(+0.19%)
Oct 28, 2010 111.77 111.86 110.58 111.10 5,657,412 +0.58(+0.52%)
Oct 27, 2010 111.12 111.46 110.26 110.52 7,608,757 -1.19(-1.07%)
Oct 25, 2010 111.90 112.55 111.66 111.71 6,126,421 +0.35(+0.31%)
Oct 22, 2010 111.59 111.68 111.15 111.36 3,550,447 -0.18(-0.16%)
Oct 21, 2010 111.58 112.21 110.70 111.54 6,981,944 +0.45(+0.41%)
Oct 20, 2010 110.09 111.58 109.82 111.09 7,377,506 +1.25(+1.14%)
Oct 19, 2010 110.29 110.68 109.17 109.84 9,254,200 -1.17(-1.05%)
Oct 18, 2010 110.68 111.59 110.55 111.01 4,434,861 +0.33(+0.30%)
Oct 15, 2010 111.43 111.47 110.11 110.68 9,378,260 -0.39(-0.35%)
Oct 14, 2010 111.05 111.23 110.31 111.07 8,971,638 +0.01(+0.01%)
Oct 13, 2010 110.82 111.64 110.66 111.06 6,921,564 +0.80(+0.73%)
Oct 12, 2010 109.93 110.63 109.21 110.26 5,373,466 +0.00(+0.00%)
Oct 11, 2010 110.29 110.40 109.88 110.26 3,527,298 +0.10(+0.09%)
Oct 08, 2010 110.16 110.41 109.38 110.16 4,813,704 +0.56(+0.51%)
Oct 07, 2010 110.09 110.11 109.01 109.60 470 -0.17(-0.15%)
Oct 06, 2010 109.44 109.83 109.27 109.77 7,215,542 +0.37(+0.34%)
Oct 05, 2010 108.41 109.68 108.27 109.40 100 +1.83(+1.70%)
Oct 04, 2010 108.16 108.55 107.07 107.57 5,561,592 -0.75(-0.69%)
Oct 01, 2010 108.32 108.73 107.84 108.32 5,989,239 +0.41(+0.38%)
Sep 30, 2010 108.91 109.52 107.47 107.91 11,670,477 -0.40(-0.37%)
Sep 29, 2010 108.35 108.71 108.00 108.31 2,450 -0.25(-0.23%)
Sep 28, 2010 108.36 108.87 107.30 108.56 1,500 +0.37(+0.34%)
Sep 27, 2010 108.57 108.73 108.08 108.19 3,988,729 -0.38(-0.35%)
Sep 24, 2010 107.77 108.66 107.67 108.57 5,336,370 +1.90(+1.78%)
Sep 23, 2010 106.64 107.62 106.41 106.67 2,300 -0.73(-0.68%)
Sep 22, 2010 107.56 108.04 107.08 107.40 5,593,425 -0.22(-0.20%)
Sep 21, 2010 107.54 108.31 107.17 107.62 1,000 +0.10(+0.09%)
Sep 20, 2010 106.40 107.72 106.20 107.52 5,257,464 +1.45(+1.37%)
Sep 17, 2010 106.07 106.49 105.65 106.07 7,777,996 +0.13(+0.12%)
Sep 15, 2010 105.20 106.06 104.98 105.94 4,374,244 +0.50(+0.47%)
Sep 14, 2010 105.48 106.07 105.17 105.44 585 -0.23(-0.22%)
Sep 13, 2010 105.65 105.86 105.06 105.67 4,916,726 +0.89(+0.85%)
Sep 10, 2010 104.42 104.82 104.15 104.78 3,524,027 +0.53(+0.51%)
Sep 09, 2010 104.98 105.00 103.97 104.25 200 +0.27(+0.26%)
Sep 08, 2010 103.71 104.40 103.68 103.98 2,000 +0.42(+0.41%)
Sep 07, 2010 104.16 104.29 103.41 103.56 4,206,652 -1.02(-0.97%)
Sep 03, 2010 104.22 104.63 103.29 104.58 6,282,641 +1.30(+1.26%)
Sep 02, 2010 102.91 103.29 102.62 103.28 23,854 +0.48(+0.47%)
Sep 01, 2010 101.36 102.90 101.33 102.80 8,510,975 +2.63(+2.63%)
Aug 31, 2010 100.07 100.85 99.52 100.17 53,074 -0.10(-0.10%)
Aug 30, 2010 101.23 101.54 100.16 100.27 4,723,843 -1.31(-1.29%)
Aug 27, 2010 100.03 101.63 99.40 101.58 10,432,365 +1.65(+1.65%)
Aug 26, 2010 100.96 101.06 99.67 99.93 6,793 -0.68(-0.68%)
Aug 25, 2010 99.91 100.98 99.37 100.61 200 +0.21(+0.21%)
Aug 24, 2010 100.73 101.15 99.91 100.40 4,938 -1.36(-1.34%)
Aug 23, 2010 102.54 103.05 101.70 101.76 5,476,390 -0.38(-0.37%)
Aug 20, 2010 102.43 102.48 101.47 102.14 8,548,639 -0.92(-0.89%)
Aug 19, 2010 104.08 104.31 102.55 103.06 1,107 -1.51(-1.44%)
Aug 18, 2010 104.26 105.11 103.68 104.57 57,404 +0.24(+0.23%)
Aug 17, 2010 103.99 105.12 103.67 104.33 1,903 +1.05(+1.02%)
Aug 16, 2010 102.81 103.59 102.38 103.28 5,819,094 -0.07(-0.07%)
Aug 13, 2010 103.35 103.80 103.10 103.35 6,483,668 -0.10(-0.10%)
Aug 12, 2010 102.85 103.87 102.78 103.45 14,551,863 -0.68(-0.65%)
Aug 11, 2010 105.19 105.21 103.91 104.13 36,208 -2.25(-2.12%)
Aug 10, 2010 106.38 107.18 105.67 106.38 100 -0.74(-0.69%)
Aug 09, 2010 107.00 107.37 106.64 107.12 3,723,492 +0.43(+0.40%)
Aug 06, 2010 106.69 106.73 105.31 106.69 7,524,991 -0.19(-0.18%)
Aug 05, 2010 106.43 106.88 106.23 106.88 200 -0.08(-0.07%)
Aug 04, 2010 106.65 107.15 106.38 106.96 15,950 +0.57(+0.54%)
Aug 03, 2010 106.48 106.83 106.06 106.39 5,440,015 -0.34(-0.32%)
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.