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:

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 183.24 183.24 182.29 182.88 1,811,459 -0.18(-0.10%)
May 30, 2017 183.06 183.33 182.85 183.06 1,224,108 -0.29(-0.16%)
May 26, 2017 183.35 183.51 183.16 183.35 1,323,020 -0.03(-0.02%)
May 25, 2017 183.33 183.68 183.14 183.38 2,524,234 +0.66(+0.36%)
May 24, 2017 182.29 182.84 182.07 182.72 3,999,606 +0.61(+0.33%)
May 23, 2017 182.10 182.31 181.74 182.11 3,970,261 +0.41(+0.23%)
May 22, 2017 181.42 181.90 181.42 181.70 2,578,828 +0.77(+0.42%)
May 19, 2017 180.05 181.41 179.90 180.94 5,618,415 +1.23(+0.69%)
May 18, 2017 178.90 180.57 178.78 179.70 7,662,620 +0.43(+0.24%)
May 17, 2017 180.71 181.12 179.19 179.28 6,583,424 -3.02(-1.66%)
May 16, 2017 182.62 182.74 181.87 182.30 2,001,136 +0.02(+0.01%)
May 15, 2017 181.82 182.46 181.82 182.28 2,094,314 +0.80(+0.44%)
May 12, 2017 181.45 181.72 181.32 181.48 1,814,455 -0.23(-0.13%)
May 11, 2017 181.60 181.87 180.69 181.72 3,561,695 -0.17(-0.10%)
May 10, 2017 181.64 182.18 181.39 181.89 1,605,724 -0.12(-0.07%)
May 09, 2017 182.46 182.62 181.67 182.01 1,807,674 -0.26(-0.14%)
May 08, 2017 182.08 182.36 181.94 182.27 2,661,580 +0.13(+0.07%)
May 05, 2017 181.53 182.15 181.27 182.14 1,927,661 +0.50(+0.28%)
May 04, 2017 182.04 182.04 180.78 181.64 3,040,563 -0.03(-0.01%)
May 03, 2017 181.88 181.01 181.67 2,105,449 +0.08(+0.04%)
May 02, 2017 181.56 181.74 181.26 181.59 1,565,835 +0.18(+0.10%)
May 01, 2017 181.90 181.90 181.21 181.41 2,172,072 -0.14(-0.08%)
Apr 28, 2017 182.02 182.02 181.45 181.54 2,227,358 -0.42(-0.23%)
Apr 27, 2017 182.11 182.14 181.53 181.96 2,247,091 +0.08(+0.04%)
Apr 26, 2017 182.18 182.72 181.86 181.88 3,298,096 -0.18(-0.10%)
Apr 25, 2017 181.43 182.32 181.34 182.06 4,010,984 +2.00(+1.11%)
Apr 24, 2017 180.02 180.28 179.76 180.07 3,708,265 +1.85(+1.04%)
Apr 21, 2017 178.44 178.63 177.80 178.22 3,495,148 -0.23(-0.13%)
Apr 20, 2017 177.28 178.89 177.12 178.45 4,465,213 +1.60(+0.91%)
Apr 19, 2017 178.07 178.10 176.66 176.85 4,156,701 -1.07(-0.60%)
Apr 18, 2017 178.16 178.55 177.34 177.91 2,877,732 -0.95(-0.53%)
Apr 17, 2017 177.78 178.94 177.72 178.86 2,605,451 +1.56(+0.88%)
Apr 13, 2017 178.14 178.66 177.29 177.30 4,155,681 -1.13(-0.63%)
Apr 12, 2017 178.97 178.97 178.15 178.43 2,502,771 -0.57(-0.32%)
Apr 11, 2017 178.90 179.08 177.79 179.00 4,047,641 -0.05(-0.03%)
Apr 10, 2017 179.14 179.86 178.67 179.05 2,760,782 +0.01(+0.00%)
Apr 07, 2017 178.88 179.64 178.62 179.04 3,007,678 -0.06(-0.03%)
Apr 06, 2017 179.10 179.83 178.65 179.10 3,673,282 +0.16(+0.09%)
Apr 05, 2017 180.09 181.01 178.85 178.94 4,737,990 -0.34(-0.19%)
Apr 04, 2017 178.73 179.38 178.55 179.28 2,944,367 +0.35(+0.19%)
Apr 03, 2017 179.16 179.26 177.74 178.93 5,112,905 -0.08(-0.04%)
Mar 31, 2017 179.34 179.52 178.97 179.01 4,817,769 -0.54(-0.30%)
Mar 30, 2017 178.97 179.80 178.84 179.54 3,284,281 +0.56(+0.32%)
Mar 29, 2017 179.17 179.20 178.67 178.98 2,678,120 -0.38(-0.21%)
Mar 28, 2017 177.91 179.64 177.77 179.36 4,077,703 +1.32(+0.74%)
Mar 27, 2017 177.13 178.28 176.81 178.04 5,255,471 -0.45(-0.25%)
Mar 24, 2017 179.21 179.49 177.84 178.49 4,671,533 -0.49(-0.27%)
Mar 23, 2017 178.74 179.84 178.63 178.98 4,425,559 -0.09(-0.05%)
Mar 22, 2017 178.68 179.21 178.28 179.07 4,493,045 +0.05(+0.03%)
Mar 21, 2017 181.60 181.69 178.93 179.01 7,137,203 -2.14(-1.18%)
Mar 20, 2017 181.18 181.55 180.93 181.15 3,813,206 -0.04(-0.02%)
Mar 17, 2017 181.77 181.77 181.17 181.19 3,311,973 -0.15(-0.08%)
Mar 16, 2017 181.97 181.97 181.00 181.34 3,486,078 -0.12(-0.07%)
Mar 15, 2017 180.81 181.75 180.71 181.46 6,625,906 +0.90(+0.50%)
Mar 14, 2017 180.59 180.86 180.08 180.56 5,119,843 -0.35(-0.19%)
Mar 13, 2017 181.07 181.25 180.60 180.91 2,612,087 -0.18(-0.10%)
Mar 10, 2017 181.56 181.57 180.41 181.09 3,469,448 +0.41(+0.23%)
Mar 09, 2017 180.74 181.04 179.98 180.68 5,113,375 +0.05(+0.03%)
Mar 08, 2017 181.46 181.49 180.47 180.62 3,662,252 -0.49(-0.27%)
Mar 07, 2017 181.14 181.53 180.94 181.11 3,160,200 -0.27(-0.15%)
Mar 06, 2017 181.19 181.63 180.98 181.38 2,914,019 -0.37(-0.20%)
Mar 03, 2017 181.88 182.10 181.31 181.75 2,990,174 +0.02(+0.01%)
Mar 02, 2017 182.86 182.86 181.69 181.73 3,852,587 -0.98(-0.54%)
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.