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 )

345.12 USD +0.14 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 346.03 346.55 343.57 345.12 3,003,178 +0.14(+0.04%)
Jun 10, 2021 346.54 347.73 344.80 344.98 3,087,208 +0.19(+0.06%)
Jun 09, 2021 346.54 346.88 344.69 344.79 2,590,025 -1.55(-0.45%)
Jun 08, 2021 346.69 346.91 344.75 346.34 2,760,598 -0.25(-0.07%)
Jun 07, 2021 348.50 348.54 346.02 346.59 2,222,868 -1.31(-0.38%)
Jun 04, 2021 347.07 347.99 346.54 347.90 2,594,230 +1.88(+0.54%)
Jun 03, 2021 344.61 346.96 343.56 346.02 4,428,550 -0.34(-0.10%)
Jun 02, 2021 346.75 347.35 345.75 346.36 2,575,693 +0.49(+0.14%)
Jun 01, 2021 348.54 348.65 345.60 345.87 2,582,618 +0.23(+0.07%)
May 28, 2021 346.38 346.48 345.35 345.64 2,644,769 +1.04(+0.30%)
May 27, 2021 345.35 346.16 343.87 344.60 3,004,603 +1.33(+0.39%)
May 26, 2021 343.56 344.12 342.67 343.27 2,063,779 +0.09(+0.03%)
May 25, 2021 344.68 345.00 342.66 343.18 2,619,935 -0.78(-0.23%)
May 24, 2021 343.37 344.69 343.05 343.96 2,530,127 +1.92(+0.56%)
May 21, 2021 342.29 344.07 341.27 342.04 4,481,005 +0.52(+0.15%)
May 20, 2021 339.74 342.94 339.34 341.52 4,531,457 +2.08(+0.61%)
May 19, 2021 337.56 339.56 335.20 339.44 7,221,233 -1.67(-0.49%)
May 18, 2021 343.85 344.50 340.87 341.11 3,459,804 -2.54(-0.74%)
May 17, 2021 343.33 345.12 342.04 343.65 3,256,511 -0.61(-0.18%)
May 14, 2021 342.31 344.93 341.88 344.26 4,677,299 +3.81(+1.12%)
May 13, 2021 336.30 342.04 336.27 340.45 5,735,920 +4.45(+1.32%)
May 12, 2021 341.55 342.23 335.71 336.00 7,015,500 -6.91(-2.02%)
May 11, 2021 344.99 345.22 340.89 342.91 8,388,152 -4.83(-1.39%)
May 10, 2021 349.26 351.09 347.59 347.74 6,084,836 -0.14(-0.04%)
May 07, 2021 345.17 348.29 344.81 347.88 3,526,544 +2.37(+0.69%)
May 06, 2021 342.93 345.64 341.91 345.51 4,269,209 +3.23(+0.94%)
May 05, 2021 342.25 343.30 340.37 342.28 3,489,213 +0.79(+0.23%)
May 04, 2021 339.99 341.53 337.62 341.49 4,477,037 +0.38(+0.11%)
May 03, 2021 340.79 342.18 340.55 341.11 2,697,221 +2.17(+0.64%)
Apr 30, 2021 338.92 339.65 337.85 338.94 2,909,500 -1.63(-0.48%)
Apr 29, 2021 339.89 340.86 337.37 340.57 3,680,996 +2.20(+0.65%)
Apr 28, 2021 339.23 339.49 338.06 338.37 3,023,272 -1.46(-0.43%)
Apr 27, 2021 339.60 340.42 338.70 339.83 2,730,942 -0.04(-0.01%)
Apr 26, 2021 341.15 341.48 339.39 339.87 2,088,668 -0.56(-0.16%)
Apr 23, 2021 337.75 341.59 337.13 340.43 3,615,300 +2.31(+0.68%)
Apr 22, 2021 341.12 341.21 337.09 338.12 4,960,275 -3.18(-0.93%)
Apr 21, 2021 337.63 341.54 337.56 341.30 4,184,644 +3.18(+0.94%)
Apr 20, 2021 339.40 339.86 336.75 338.12 3,760,051 -2.63(-0.77%)
Apr 19, 2021 341.07 341.31 339.65 340.75 3,220,359 -1.11(-0.32%)
Apr 16, 2021 341.73 342.43 340.98 341.86 3,748,900 +1.42(+0.42%)
Apr 15, 2021 338.83 340.72 338.83 340.44 3,880,120 +2.91(+0.86%)
Apr 14, 2021 336.81 339.11 336.74 337.53 3,965,644 +0.74(+0.22%)
Apr 13, 2021 336.63 337.42 335.49 336.79 3,388,988 -0.76(-0.23%)
Apr 12, 2021 337.26 337.86 336.65 337.55 2,948,769 -0.31(-0.09%)
Apr 09, 2021 335.72 338.08 335.36 337.86 3,034,600 +2.73(+0.81%)
Apr 08, 2021 334.30 335.15 333.43 335.13 2,660,662 +0.76(+0.23%)
Apr 07, 2021 334.14 335.17 333.44 334.37 2,648,356 +0.00(+0.00%)
Apr 06, 2021 334.69 335.42 333.78 334.37 2,982,145 -0.83(-0.25%)
Apr 05, 2021 333.94 336.15 333.91 335.20 5,626,918 +3.75(+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.