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 (%)
Aug 31, 2017 192.21 192.52 191.85 192.20 2,480,140 +0.52(+0.27%)
Aug 30, 2017 191.53 191.88 191.21 191.68 2,060,575 +0.30(+0.16%)
Aug 29, 2017 189.71 191.53 189.66 191.38 2,298,946 +0.57(+0.30%)
Aug 28, 2017 191.31 191.38 190.46 190.82 1,626,183 -0.09(-0.05%)
Aug 25, 2017 191.10 191.68 190.87 190.90 2,710,601 +0.33(+0.17%)
Aug 24, 2017 191.35 191.35 190.40 190.57 2,209,312 -0.23(-0.12%)
Aug 23, 2017 190.88 191.27 190.73 190.80 4,179,520 -0.67(-0.35%)
Aug 22, 2017 190.35 191.61 190.26 191.47 2,767,650 +1.71(+0.90%)
Aug 21, 2017 189.52 189.92 188.88 189.77 3,959,897 +0.18(+0.10%)
Aug 18, 2017 189.98 190.57 189.25 189.58 5,103,729 -0.66(-0.35%)
Aug 17, 2017 192.15 192.21 190.20 190.24 4,046,458 -2.32(-1.21%)
Aug 16, 2017 192.76 193.11 192.40 192.56 2,834,447 +0.27(+0.14%)
Aug 15, 2017 192.66 192.66 192.03 192.29 2,101,632 +0.17(+0.09%)
Aug 14, 2017 192.05 192.40 191.99 192.13 2,982,377 +1.11(+0.58%)
Aug 11, 2017 191.07 191.47 190.86 191.02 5,661,073 +0.09(+0.05%)
Aug 10, 2017 191.99 192.06 190.89 190.93 8,967,265 -1.66(-0.86%)
Aug 09, 2017 192.44 192.69 192.12 192.59 4,070,665 -0.17(-0.09%)
Aug 08, 2017 192.85 193.62 192.54 192.75 4,146,566 -0.14(-0.07%)
Aug 07, 2017 192.81 193.01 192.68 192.90 2,178,221 +0.25(+0.13%)
Aug 04, 2017 192.71 192.74 192.18 192.65 2,149,790 +0.45(+0.23%)
Aug 03, 2017 192.09 192.35 191.91 192.20 2,857,645 +0.15(+0.08%)
Aug 02, 2017 192.00 192.27 191.66 192.06 3,506,858 +0.45(+0.24%)
Aug 01, 2017 191.93 191.98 191.41 191.60 2,641,424 +0.59(+0.31%)
Jul 31, 2017 190.97 191.31 190.83 191.02 2,019,960 +0.59(+0.31%)
Jul 28, 2017 190.00 190.54 189.79 190.42 2,639,096 +0.26(+0.14%)
Jul 27, 2017 189.78 190.19 189.21 190.16 3,666,511 +0.79(+0.42%)
Jul 26, 2017 189.37 189.67 189.15 189.37 2,336,779 +0.83(+0.44%)
Jul 25, 2017 189.09 189.11 188.21 188.54 2,202,920 +0.67(+0.36%)
Jul 24, 2017 188.23 188.23 187.51 187.86 1,671,081 -0.38(-0.20%)
Jul 21, 2017 187.95 188.26 187.57 188.25 2,545,970 -0.37(-0.20%)
Jul 20, 2017 188.95 188.96 188.24 188.62 1,570,579 -0.11(-0.06%)
Jul 19, 2017 188.36 188.75 188.17 188.73 2,046,959 +0.54(+0.29%)
Jul 18, 2017 188.16 188.29 187.26 188.19 2,576,065 -0.45(-0.24%)
Jul 17, 2017 188.73 188.88 188.49 188.65 2,625,943 -0.03(-0.02%)
Jul 14, 2017 189.05 187.68 188.68 2,745,613 +0.70(+0.37%)
Jul 13, 2017 187.84 188.07 187.58 187.98 1,819,200 +0.20(+0.11%)
Jul 12, 2017 187.56 188.19 187.48 187.78 2,410,830 +1.09(+0.58%)
Jul 11, 2017 186.63 186.97 185.56 186.69 1,808,231 -0.01(-0.00%)
Jul 10, 2017 186.43 187.01 186.39 186.70 1,325,639 -0.05(-0.03%)
Jul 07, 2017 186.31 186.85 186.20 186.75 1,520,428 +0.79(+0.43%)
Jul 06, 2017 186.79 186.92 185.78 185.96 2,634,881 -1.26(-0.67%)
Jul 05, 2017 187.35 187.43 186.56 187.21 2,062,139 +0.08(+0.04%)
Jul 03, 2017 186.66 187.90 186.60 187.13 2,447,127 +1.09(+0.59%)
Jun 30, 2017 185.97 186.70 185.81 186.04 2,540,550 +0.55(+0.30%)
Jun 29, 2017 187.16 187.19 184.70 185.50 5,005,374 -1.42(-0.76%)
Jun 28, 2017 185.77 187.15 186.34 186.92 5,379,816 +1.14(+0.62%)
Jun 27, 2017 186.46 186.82 185.72 185.77 2,271,099 -0.82(-0.44%)
Jun 26, 2017 186.96 187.37 186.30 186.59 2,224,023 +0.11(+0.06%)
Jun 23, 2017 186.22 186.66 185.89 186.48 1,543,692 +0.01(+0.00%)
Jun 22, 2017 186.78 186.96 186.41 186.47 3,091,321 -0.14(-0.08%)
Jun 21, 2017 187.28 187.29 186.39 186.61 2,440,619 -0.44(-0.24%)
Jun 20, 2017 187.48 187.64 187.03 187.06 2,019,705 -0.45(-0.24%)
Jun 19, 2017 187.02 187.59 186.78 187.51 2,410,777 +1.19(+0.64%)
Jun 16, 2017 186.12 186.34 185.68 186.32 2,718,697 +0.23(+0.12%)
Jun 15, 2017 185.40 186.19 185.28 186.09 2,953,072 -0.13(-0.07%)
Jun 14, 2017 186.17 186.36 185.47 186.22 6,225,736 +0.41(+0.22%)
Jun 13, 2017 185.32 185.83 185.28 185.81 2,786,755 +0.84(+0.46%)
Jun 12, 2017 185.02 185.30 184.52 184.97 4,228,345 -0.24(-0.13%)
Jun 09, 2017 184.75 185.55 184.26 185.21 4,904,492 +0.71(+0.38%)
Jun 08, 2017 184.29 185.23 184.09 184.50 2,331,422 +0.12(+0.07%)
Jun 07, 2017 184.35 184.55 183.87 184.38 1,775,121 +0.30(+0.17%)
Jun 06, 2017 184.04 184.43 183.90 184.07 2,405,688 -0.43(-0.23%)
Jun 05, 2017 184.50 184.80 184.31 184.50 2,208,166 -0.04(-0.02%)
Jun 02, 2017 184.14 184.81 183.99 184.54 2,657,164 +0.44(+0.24%)
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.