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 (%)
Sep 30, 2011 109.81 111.16 108.87 108.93 10,346,236 -2.45(-2.20%)
Sep 29, 2011 111.87 112.50 109.43 111.38 13,211,832 +1.55(+1.41%)
Sep 28, 2011 112.10 112.96 109.74 109.83 11,260,140 -1.88(-1.68%)
Sep 27, 2011 112.41 113.45 111.09 111.71 13,554,196 +1.47(+1.33%)
Sep 26, 2011 108.41 110.33 107.48 110.24 11,475,902 +2.79(+2.60%)
Sep 23, 2011 106.44 107.87 106.13 107.45 12,057,563 +0.38(+0.35%)
Sep 22, 2011 107.95 108.40 105.72 107.07 19,743,717 -3.88(-3.50%)
Sep 21, 2011 113.93 114.23 110.88 110.95 14,932,389 -2.93(-2.57%)
Sep 20, 2011 114.26 115.26 113.48 113.88 8,070,335 +0.16(+0.14%)
Sep 19, 2011 113.10 114.22 112.29 113.72 9,715,751 -1.14(-0.99%)
Sep 16, 2011 114.61 115.13 113.81 114.86 12,332,257 +0.60(+0.53%)
Sep 15, 2011 113.43 114.33 112.83 114.26 9,645,920 +1.86(+1.65%)
Sep 14, 2011 111.49 113.83 109.87 112.40 14,633,451 +1.48(+1.33%)
Sep 13, 2011 110.68 111.37 109.82 110.92 10,815,205 +0.41(+0.37%)
Sep 12, 2011 108.37 110.55 108.15 110.51 10,060,981 +0.69(+0.63%)
Sep 09, 2011 111.64 111.70 109.22 109.82 11,878,046 -3.05(-2.70%)
Sep 08, 2011 113.38 114.68 112.73 112.87 7,772,750 -1.07(-0.94%)
Sep 07, 2011 112.74 114.02 112.40 113.94 7,270,926 +2.73(+2.45%)
Sep 06, 2011 109.40 111.46 109.18 111.21 10,880,922 -1.07(-0.95%)
Sep 02, 2011 112.74 113.28 111.95 112.28 9,427,950 -2.59(-2.25%)
Sep 01, 2011 116.09 116.97 114.72 114.87 7,690,244 -1.08(-0.93%)
Aug 31, 2011 116.16 116.97 115.12 115.95 8,390,246 +0.60(+0.52%)
Aug 30, 2011 114.83 116.16 114.14 115.35 10,480,235 +0.21(+0.18%)
Aug 29, 2011 113.97 115.20 113.92 115.14 7,102,791 +2.44(+2.17%)
Aug 26, 2011 110.72 113.07 109.09 112.70 13,140,949 +1.44(+1.29%)
Aug 25, 2011 113.39 113.78 110.81 111.26 10,391,645 -1.69(-1.50%)
Aug 24, 2011 111.25 113.07 110.91 112.95 9,240,670 +1.58(+1.42%)
Aug 23, 2011 108.85 111.47 108.43 111.37 12,374,783 +3.07(+2.83%)
Aug 22, 2011 110.18 110.30 108.01 108.30 11,294,218 +0.39(+0.36%)
Aug 19, 2011 108.29 110.63 107.77 107.91 15,277,523 -2.16(-1.96%)
Aug 18, 2011 111.60 111.70 109.01 110.07 18,121,371 -4.19(-3.67%)
Aug 17, 2011 114.70 115.46 113.38 114.26 9,350,182 +0.18(+0.16%)
Aug 16, 2011 113.94 114.91 112.97 114.08 10,841,033 -0.73(-0.64%)
Aug 15, 2011 113.78 114.88 113.44 114.81 13,567,430 +2.01(+1.78%)
Aug 12, 2011 112.49 113.49 111.58 112.80 14,099,012 +1.55(+1.39%)
Aug 11, 2011 108.20 112.82 107.83 111.25 17,391,413 +4.08(+3.81%)
Aug 10, 2011 110.22 110.67 106.87 107.17 27,665,709 -5.20(-4.63%)
Aug 09, 2011 113.33 112.38 105.94 112.37 32,067,974 +4.30(+3.98%)
Aug 08, 2011 111.27 113.03 108.02 108.07 30,358,026 -6.18(-5.41%)
Aug 05, 2011 115.13 115.56 111.26 114.25 30,453,515 +0.54(+0.47%)
Aug 04, 2011 117.32 117.57 113.56 113.71 19,352,228 -5.09(-4.28%)
Aug 03, 2011 118.60 118.89 116.83 118.80 16,578,872 +0.34(+0.29%)
Aug 02, 2011 120.32 121.00 118.42 118.46 9,626,482 -2.65(-2.19%)
Aug 01, 2011 122.74 122.96 119.77 121.11 11,618,590 -0.02(-0.02%)
Jul 29, 2011 121.08 122.23 120.64 121.13 16,021,039 -1.15(-0.94%)
Jul 28, 2011 122.82 123.66 122.07 122.28 7,453,117 -0.56(-0.46%)
Jul 27, 2011 124.37 124.39 122.69 122.84 7,555,373 -1.99(-1.59%)
Jul 26, 2011 125.36 125.53 124.67 124.83 7,177,277 -0.93(-0.74%)
Jul 25, 2011 125.34 126.34 125.13 125.76 5,234,796 -0.84(-0.66%)
Jul 22, 2011 126.75 126.77 126.33 126.60 5,848,413 -0.43(-0.34%)
Jul 21, 2011 126.03 127.30 125.73 127.03 6,982,719 +1.57(+1.25%)
Jul 20, 2011 125.77 125.83 125.26 125.46 3,271,655 -0.17(-0.14%)
Jul 19, 2011 124.40 125.82 124.32 125.63 5,846,749 +2.01(+1.63%)
Jul 18, 2011 123.90 124.02 122.72 123.62 6,149,754 -0.94(-0.75%)
Jul 15, 2011 124.71 124.77 123.78 124.56 7,853,590 +0.35(+0.28%)
Jul 14, 2011 124.89 125.67 123.97 124.21 6,516,991 -0.59(-0.47%)
Jul 13, 2011 124.96 125.94 124.49 124.80 7,333,121 +0.47(+0.38%)
Jul 12, 2011 124.86 125.54 124.31 124.33 12,501,293 -0.62(-0.50%)
Jul 11, 2011 125.17 125.46 124.54 124.95 6,931,128 -1.44(-1.14%)
Jul 08, 2011 126.03 126.42 125.50 126.39 5,987,266 -0.71(-0.56%)
Jul 07, 2011 126.83 127.37 126.60 127.10 4,400,648 +1.01(+0.80%)
Jul 06, 2011 125.38 126.26 125.23 126.09 9,794,434 +0.60(+0.48%)
Jul 05, 2011 125.54 125.81 125.16 125.49 5,322,286 -0.09(-0.07%)
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.