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 )

397.63 +0.07 (+0.02%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 248.95 249.03 246.65 247.95 3,298,942 -1.16(-0.46%)
Oct 30, 2019 248.30 249.33 247.40 249.10 2,339,809 +0.80(+0.32%)
Oct 29, 2019 247.94 248.97 247.79 248.30 3,147,662 +0.06(+0.02%)
Oct 28, 2019 248.22 248.96 247.68 248.25 1,974,790 +1.11(+0.45%)
Oct 25, 2019 245.42 247.62 245.33 247.14 1,991,400 +1.48(+0.60%)
Oct 24, 2019 246.61 246.70 244.81 245.66 2,014,411 -0.24(-0.10%)
Oct 23, 2019 245.78 246.50 245.09 245.89 1,856,316 +0.38(+0.16%)
Oct 22, 2019 246.11 246.94 245.45 245.51 2,769,663 -0.36(-0.15%)
Oct 21, 2019 245.73 246.01 245.12 245.87 1,509,489 +0.52(+0.21%)
Oct 18, 2019 247.15 252.09 245.32 245.34 2,444,879 -2.35(-0.95%)
Oct 17, 2019 247.96 248.40 247.08 247.70 2,066,876 +0.28(+0.11%)
Oct 16, 2019 247.16 247.86 246.80 247.42 2,640,502 -0.13(-0.05%)
Oct 15, 2019 246.54 248.44 246.30 247.55 3,466,114 +2.16(+0.88%)
Oct 14, 2019 245.15 246.19 245.00 245.39 1,321,340 -0.28(-0.11%)
Oct 11, 2019 245.31 247.48 245.17 245.66 4,569,670 +2.89(+1.19%)
Oct 10, 2019 241.15 243.71 241.04 242.78 2,652,389 +1.45(+0.60%)
Oct 09, 2019 241.34 242.07 240.46 241.33 2,242,474 +1.70(+0.71%)
Oct 08, 2019 240.61 242.04 239.42 239.63 4,300,601 -2.90(-1.19%)
Oct 07, 2019 242.69 244.14 242.03 242.53 2,557,696 -0.84(-0.35%)
Oct 04, 2019 240.83 243.55 240.68 243.37 3,525,249 +3.34(+1.39%)
Oct 03, 2019 238.47 240.05 235.79 240.03 6,204,909 +1.18(+0.49%)
Oct 02, 2019 241.91 241.91 237.79 238.85 7,677,814 -4.38(-1.80%)
Oct 01, 2019 247.13 247.61 243.18 243.23 3,894,882 -3.37(-1.37%)
Sep 30, 2019 245.98 247.19 245.98 246.60 2,326,154 +1.09(+0.44%)
Sep 27, 2019 246.96 247.32 244.60 245.51 3,462,702 -0.81(-0.33%)
Sep 26, 2019 247.36 247.36 245.43 246.32 2,627,022 -0.64(-0.26%)
Sep 25, 2019 245.88 247.47 244.99 246.96 3,726,111 +1.47(+0.60%)
Sep 24, 2019 247.73 247.91 244.49 245.49 4,084,261 -1.27(-0.52%)
Sep 23, 2019 245.75 247.32 245.58 246.76 2,085,285 +0.10(+0.04%)
Sep 20, 2019 248.62 248.96 246.51 246.66 4,454,618 -1.40(-0.56%)
Sep 19, 2019 249.02 249.68 247.79 248.06 3,576,241 -0.50(-0.20%)
Sep 18, 2019 247.89 248.71 246.28 248.56 3,343,898 +0.38(+0.15%)
Sep 17, 2019 247.30 248.20 247.10 248.18 1,928,909 +0.36(+0.14%)
Sep 16, 2019 248.22 248.78 247.49 247.83 4,459,392 -1.31(-0.52%)
Sep 13, 2019 249.52 249.76 249.01 249.13 2,388,170 +0.26(+0.10%)
Sep 12, 2019 249.15 249.90 248.09 248.88 3,580,063 +0.58(+0.23%)
Sep 11, 2019 246.50 248.34 246.05 248.30 2,060,327 +2.10(+0.85%)
Sep 10, 2019 245.37 246.23 244.52 246.20 2,903,686 +0.54(+0.22%)
Sep 09, 2019 245.71 246.22 244.96 245.66 2,453,978 +0.44(+0.18%)
Sep 06, 2019 245.00 245.79 244.39 245.22 2,702,968 +0.59(+0.24%)
Sep 05, 2019 243.77 245.58 243.74 244.64 3,962,121 +3.43(+1.42%)
Sep 04, 2019 240.89 241.23 240.15 241.21 2,156,299 +2.29(+0.96%)
Sep 03, 2019 239.51 239.63 237.65 238.92 3,375,383 -2.48(-1.03%)
Aug 30, 2019 242.44 242.56 240.52 241.39 2,673,425 +0.21(+0.09%)
Aug 29, 2019 240.31 241.50 239.45 241.18 4,094,198 +3.21(+1.35%)
Aug 28, 2019 234.90 238.04 234.28 237.98 3,001,169 +2.37(+1.00%)
Aug 27, 2019 238.09 238.13 235.10 235.61 3,370,037 -1.19(-0.50%)
Aug 26, 2019 236.71 237.09 235.04 236.80 3,442,331 +2.57(+1.10%)
Aug 23, 2019 238.78 240.53 233.09 234.23 6,889,105 -5.73(-2.39%)
Aug 22, 2019 240.10 241.11 238.49 239.96 2,548,832 +0.48(+0.20%)
Aug 21, 2019 239.29 240.05 238.98 239.47 2,365,500 +2.14(+0.90%)
Aug 20, 2019 238.54 239.04 237.13 237.34 2,165,478 -1.51(-0.63%)
Aug 19, 2019 239.48 239.68 238.37 238.84 2,223,064 +2.25(+0.95%)
Aug 16, 2019 235.23 236.93 234.76 236.60 3,007,152 +2.92(+1.25%)
Aug 15, 2019 233.57 234.22 231.46 233.68 4,430,410 +1.17(+0.50%)
Aug 14, 2019 236.25 236.75 232.49 232.51 6,743,039 -7.37(-3.07%)
Aug 13, 2019 236.15 241.22 235.75 239.88 4,751,474 +3.40(+1.44%)
Aug 12, 2019 238.29 238.97 235.68 236.49 3,077,430 -3.41(-1.42%)
Aug 09, 2019 240.13 241.04 238.13 239.89 4,139,238 -0.87(-0.36%)
Aug 08, 2019 238.33 240.76 237.52 240.76 3,984,868 +3.55(+1.49%)
Aug 07, 2019 234.38 237.62 231.85 237.21 5,580,782 -0.05(-0.02%)
Aug 06, 2019 235.67 237.32 234.31 237.26 5,473,404 +2.91(+1.24%)
Aug 05, 2019 237.90 238.04 232.56 234.35 7,216,741 -7.03(-2.91%)
Aug 02, 2019 241.74 242.25 239.21 241.38 6,243,855 -0.87(-0.36%)
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.