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 )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 324.91 327.88 324.88 327.35 3,826,277 +1.98(+0.61%)
Jun 29, 2021 326.43 327.14 325.13 325.37 2,498,241 +0.06(+0.02%)
Jun 28, 2021 326.76 326.85 324.38 325.31 3,796,696 -1.57(-0.48%)
Jun 25, 2021 326.16 327.38 325.59 326.88 3,833,615 +2.34(+0.72%)
Jun 24, 2021 323.29 324.85 323.00 324.53 3,892,918 +3.04(+0.94%)
Jun 23, 2021 322.26 322.81 321.40 321.50 3,244,627 -0.64(-0.20%)
Jun 22, 2021 321.45 323.04 320.23 322.13 4,256,965 +0.64(+0.20%)
Jun 21, 2021 318.16 321.79 317.35 321.50 5,716,635 +5.52(+1.75%)
Jun 18, 2021 317.29 318.15 315.71 315.97 7,509,746 -4.93(-1.54%)
Jun 17, 2021 322.71 323.40 318.98 320.90 5,448,205 -2.00(-0.62%)
Jun 16, 2021 325.42 325.63 321.70 322.90 4,253,154 -2.51(-0.77%)
Jun 15, 2021 326.46 326.48 324.43 325.42 2,255,611 -0.84(-0.26%)
Jun 14, 2021 326.76 326.80 324.52 326.26 2,662,062 -0.78(-0.24%)
Jun 11, 2021 327.90 328.39 325.57 327.04 3,169,339 +0.13(+0.04%)
Jun 10, 2021 328.38 329.51 326.73 326.90 3,257,918 +0.18(+0.06%)
Jun 09, 2021 328.38 328.70 326.63 326.72 2,733,243 -1.47(-0.45%)
Jun 08, 2021 328.52 328.73 326.69 328.19 2,913,248 -0.24(-0.07%)
Jun 07, 2021 330.24 330.27 327.89 328.43 2,345,783 -1.24(-0.38%)
Jun 04, 2021 328.88 329.76 328.38 329.67 2,737,680 +1.78(+0.54%)
Jun 03, 2021 326.55 328.78 325.56 327.89 4,673,431 -0.32(-0.10%)
Jun 02, 2021 328.58 329.15 327.63 328.21 2,718,118 +0.46(+0.14%)
Jun 01, 2021 330.28 330.38 327.49 327.75 2,725,426 +0.22(+0.07%)
May 28, 2021 328.23 328.32 327.25 327.53 2,791,014 +0.99(+0.30%)
May 27, 2021 327.25 328.02 325.85 326.54 3,170,745 +1.26(+0.39%)
May 26, 2021 325.56 326.09 324.71 325.28 2,177,897 +0.09(+0.03%)
May 25, 2021 326.62 326.92 324.70 325.20 2,764,807 -0.74(-0.23%)
May 24, 2021 325.38 326.63 325.07 325.94 2,670,033 +1.82(+0.56%)
May 21, 2021 324.35 326.04 323.39 324.12 4,728,786 +1.16(+0.36%)
May 20, 2021 321.27 324.30 320.90 322.96 4,791,893 +1.97(+0.61%)
May 19, 2021 319.21 321.11 316.98 320.99 7,636,259 -1.58(-0.49%)
May 18, 2021 325.16 325.78 322.34 322.57 3,658,688 -2.40(-0.74%)
May 17, 2021 324.67 326.37 323.45 324.97 3,443,672 -0.58(-0.18%)
May 14, 2021 323.71 326.18 323.30 325.55 4,946,117 +3.60(+1.12%)
May 13, 2021 318.02 323.45 317.99 321.95 6,065,581 +4.21(+1.32%)
May 12, 2021 322.99 323.63 317.46 317.74 7,418,702 -6.53(-2.01%)
May 11, 2021 326.24 326.46 322.36 324.27 8,870,245 -4.57(-1.39%)
May 10, 2021 330.28 332.01 328.70 328.84 6,434,550 -0.13(-0.04%)
May 07, 2021 326.41 329.36 326.07 328.97 3,729,225 +2.24(+0.69%)
May 06, 2021 324.29 326.86 323.33 326.73 4,514,573 +3.06(+0.94%)
May 05, 2021 323.65 324.64 321.87 323.68 3,689,748 +0.75(+0.23%)
May 04, 2021 321.51 322.97 319.27 322.93 4,734,346 +0.36(+0.11%)
May 03, 2021 322.27 323.58 322.04 322.57 2,852,238 +2.05(+0.64%)
Apr 30, 2021 320.50 321.19 319.49 320.52 3,076,717 -1.54(-0.48%)
Apr 29, 2021 321.42 322.33 319.03 322.06 3,892,554 +2.08(+0.65%)
Apr 28, 2021 320.79 321.04 319.69 319.98 3,197,028 -1.38(-0.43%)
Apr 27, 2021 321.14 321.92 320.29 321.36 2,887,897 -0.04(-0.01%)
Apr 26, 2021 322.61 322.92 320.94 321.40 2,208,710 -0.53(-0.16%)
Apr 23, 2021 319.39 323.02 318.81 321.93 3,823,082 +2.19(+0.68%)
Apr 22, 2021 322.58 322.67 318.77 319.74 5,245,358 -3.01(-0.93%)
Apr 21, 2021 319.28 322.98 319.21 322.75 4,425,148 +3.01(+0.94%)
Apr 20, 2021 320.95 321.39 318.45 319.74 3,976,152 -2.49(-0.77%)
Apr 19, 2021 322.53 322.76 321.19 322.23 3,405,442 -1.05(-0.32%)
Apr 16, 2021 323.16 323.82 322.45 323.28 3,964,360 +1.45(+0.45%)
Apr 15, 2021 320.31 322.10 320.31 321.83 4,104,472 +2.75(+0.86%)
Apr 14, 2021 318.40 320.57 318.33 319.08 4,194,941 +0.70(+0.22%)
Apr 13, 2021 318.23 318.98 317.15 318.38 3,584,942 -0.72(-0.23%)
Apr 12, 2021 318.82 319.39 318.25 319.10 3,119,269 -0.29(-0.09%)
Apr 09, 2021 317.37 319.60 317.03 319.39 3,210,063 +2.58(+0.81%)
Apr 08, 2021 316.03 316.83 315.20 316.81 2,814,504 +0.72(+0.23%)
Apr 07, 2021 315.88 316.85 315.21 316.09 2,801,486 +0.00(+0.00%)
Apr 06, 2021 316.40 317.09 315.54 316.09 3,154,575 -0.78(-0.25%)
Apr 05, 2021 315.69 317.78 315.66 316.88 5,952,272 +3.54(+1.13%)
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.