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 )

349.48 USD -1.34 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 232.33 233.26 231.05 233.20 5,079,600 +2.72(+1.18%)
Dec 28, 2018 232.71 233.81 229.67 230.48 7,267,100 -0.78(-0.34%)
Dec 27, 2018 225.54 231.37 222.53 231.26 7,944,212 +2.55(+1.11%)
Dec 26, 2018 219.19 228.74 216.97 228.71 9,749,807 +10.61(+4.86%)
Dec 24, 2018 222.50 223.31 217.88 218.10 7,023,900 -5.99(-2.67%)
Dec 21, 2018 229.01 232.47 223.85 224.09 10,242,600 -4.80(-2.10%)
Dec 20, 2018 232.59 233.37 226.95 228.89 11,903,863 -4.69(-2.01%)
Dec 19, 2018 237.55 241.20 232.07 233.58 9,529,740 -3.78(-1.59%)
Dec 18, 2018 238.44 239.81 235.67 237.36 5,344,238 +0.93(+0.39%)
Dec 17, 2018 240.04 241.40 235.05 236.43 7,028,481 -4.99(-2.07%)
Dec 14, 2018 244.06 244.83 240.82 241.42 6,591,100 -4.85(-1.97%)
Dec 13, 2018 246.42 247.86 245.17 246.27 4,444,818 +0.39(+0.16%)
Dec 12, 2018 247.39 248.76 245.65 245.88 3,731,504 +1.65(+0.68%)
Dec 11, 2018 248.44 248.50 242.66 244.23 5,642,974 -0.48(-0.20%)
Dec 10, 2018 243.94 245.49 239.25 244.71 6,019,055 +0.40(+0.16%)
Dec 07, 2018 249.66 251.41 243.29 244.31 5,963,600 -5.41(-2.17%)
Dec 06, 2018 246.36 249.87 242.82 249.72 8,227,498 -1.01(-0.40%)
Dec 04, 2018 257.64 258.04 250.38 250.73 5,376,800 -8.00(-3.09%)
Dec 03, 2018 260.17 260.30 257.02 258.73 9,517,037 +3.22(+1.26%)
Nov 30, 2018 253.10 255.84 252.83 255.51 2,991,700 +1.92(+0.76%)
Nov 29, 2018 253.60 254.97 252.22 253.59 3,470,286 -0.25(-0.10%)
Nov 28, 2018 249.12 253.84 248.59 253.84 5,128,473 +6.34(+2.56%)
Nov 27, 2018 245.18 247.53 244.14 247.50 2,929,455 +1.11(+0.45%)
Nov 26, 2018 244.87 246.73 244.68 246.39 3,434,600 +3.58(+1.47%)
Nov 23, 2018 243.25 244.03 242.71 242.81 1,928,000 -1.84(-0.75%)
Nov 21, 2018 244.65 244.65 244.65 0 +0.15(+0.06%)
Nov 20, 2018 246.36 246.93 243.53 244.50 7,338,430 -5.36(-2.15%)
Nov 19, 2018 253.61 253.78 248.84 249.86 4,245,628 -4.19(-1.65%)
Nov 16, 2018 251.79 254.96 251.34 254.05 4,529,400 +0.83(+0.33%)
Nov 15, 2018 250.20 254.00 248.35 253.22 5,659,861 +2.31(+0.92%)
Nov 14, 2018 255.02 255.29 249.67 250.91 5,606,985 -2.15(-0.85%)
Nov 13, 2018 253.83 255.37 252.23 253.06 3,932,745 -1.16(-0.46%)
Nov 12, 2018 259.70 259.92 253.68 254.22 10,133,512 -5.87(-2.26%)
Nov 09, 2018 261.16 261.45 259.04 260.09 4,386,500 -2.01(-0.77%)
Nov 08, 2018 261.53 262.97 260.97 262.10 4,017,198 +0.32(+0.12%)
Nov 07, 2018 258.46 261.86 257.50 261.78 4,458,370 +5.55(+2.17%)
Nov 06, 2018 254.53 256.38 254.33 256.23 2,184,553 +1.75(+0.69%)
Nov 05, 2018 252.84 254.93 252.50 254.48 2,832,740 +2.02(+0.80%)
Nov 02, 2018 255.38 255.60 250.58 252.46 6,413,400 -1.27(-0.50%)
Nov 01, 2018 252.15 253.83 250.91 253.73 3,259,245 +2.54(+1.01%)
Oct 31, 2018 250.94 253.22 250.39 251.19 5,375,740 +2.49(+1.00%)
Oct 30, 2018 244.44 248.94 244.09 248.70 6,145,845 +4.23(+1.73%)
Oct 29, 2018 248.72 250.24 241.05 244.47 6,831,644 -2.06(-0.84%)
Oct 26, 2018 247.38 249.04 244.31 246.53 5,883,200 -3.24(-1.30%)
Oct 25, 2018 247.33 250.93 246.25 249.77 5,917,840 +4.13(+1.68%)
Oct 24, 2018 252.40 252.89 245.18 245.64 7,616,813 -6.03(-2.40%)
Oct 23, 2018 249.04 252.93 247.52 251.67 7,357,805 -1.37(-0.54%)
Oct 22, 2018 255.07 255.44 252.20 253.04 4,660,398 -1.28(-0.50%)
Oct 19, 2018 254.23 255.98 253.34 254.32 6,618,300 +0.64(+0.25%)
Oct 18, 2018 256.11 256.86 252.32 253.68 8,693,927 -3.29(-1.28%)
Oct 17, 2018 256.92 258.02 254.67 256.97 6,821,715 -0.95(-0.37%)
Oct 16, 2018 254.62 258.11 253.98 257.92 7,099,402 +5.58(+2.21%)
Oct 15, 2018 252.87 254.74 252.34 252.34 5,496,899 -0.96(-0.38%)
Oct 12, 2018 254.36 254.61 249.93 253.30 8,634,400 +3.03(+1.21%)
Oct 11, 2018 254.73 256.73 248.86 250.27 15,266,116 -5.79(-2.26%)
Oct 10, 2018 264.04 264.12 255.80 256.06 12,289,469 -8.17(-3.09%)
Oct 09, 2018 264.38 265.32 263.14 264.23 4,558,890 -0.60(-0.23%)
Oct 08, 2018 263.25 265.21 262.08 264.83 6,236,037 +0.51(+0.19%)
Oct 05, 2018 266.34 266.62 262.90 264.32 7,477,200 -1.93(-0.72%)
Oct 04, 2018 267.69 267.71 264.58 266.25 8,720,546 -1.70(-0.63%)
Oct 03, 2018 268.77 269.28 267.67 267.95 5,826,998 +0.38(+0.14%)
Oct 02, 2018 266.11 268.02 266.05 267.57 4,553,159 +0.84(+0.31%)
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.