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 )

349.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 259.86 260.37 259.06 259.28 2,758,348 -0.59(-0.23%)
Feb 27, 2019 259.82 260.42 258.77 259.87 2,775,531 -0.67(-0.26%)
Feb 26, 2019 259.96 261.50 259.60 260.54 3,076,754 -0.35(-0.13%)
Feb 25, 2019 261.85 262.36 260.75 260.89 3,575,920 +0.72(+0.28%)
Feb 22, 2019 259.26 260.41 259.01 260.17 3,938,500 +1.64(+0.63%)
Feb 21, 2019 258.94 259.24 257.50 258.53 3,190,806 -0.97(-0.37%)
Feb 20, 2019 258.82 259.76 258.32 259.50 2,451,349 +0.69(+0.27%)
Feb 19, 2019 257.96 259.48 257.96 258.81 2,738,901 +0.16(+0.06%)
Feb 15, 2019 256.17 258.68 256.15 258.65 4,751,000 +3.49(+1.37%)
Feb 14, 2019 254.54 256.17 253.62 255.16 3,809,671 -0.64(-0.25%)
Feb 13, 2019 255.53 256.56 255.12 255.80 2,906,597 +1.27(+0.50%)
Feb 12, 2019 252.72 254.88 252.67 254.53 3,074,639 +3.59(+1.43%)
Feb 11, 2019 252.12 252.32 250.35 250.94 2,672,951 -0.38(-0.15%)
Feb 08, 2019 250.51 251.37 249.13 251.32 2,942,700 -0.58(-0.23%)
Feb 07, 2019 252.40 253.34 250.17 251.90 3,882,102 -1.97(-0.78%)
Feb 06, 2019 253.63 254.35 253.05 253.87 1,912,774 -0.09(-0.04%)
Feb 05, 2019 253.36 254.20 252.81 253.96 3,082,046 +1.64(+0.65%)
Feb 04, 2019 250.43 252.35 249.68 252.32 2,573,144 +1.84(+0.73%)
Feb 01, 2019 250.67 251.85 249.75 250.48 3,971,300 +0.36(+0.14%)
Jan 31, 2019 248.95 250.43 248.34 250.12 5,641,412 -0.06(-0.02%)
Jan 30, 2019 248.41 251.00 247.78 250.18 5,677,255 +4.47(+1.82%)
Jan 29, 2019 245.35 246.65 244.95 245.71 2,413,793 +0.61(+0.25%)
Jan 28, 2019 244.73 245.23 243.14 245.10 3,554,934 -2.29(-0.93%)
Jan 25, 2019 247.39 248.55 246.68 247.39 4,110,500 +1.92(+0.78%)
Jan 24, 2019 245.47 246.20 244.13 245.47 2,837,021 -0.25(-0.10%)
Jan 23, 2019 246.15 246.92 242.98 245.72 4,325,798 +1.72(+0.70%)
Jan 22, 2019 245.35 245.74 242.35 244.00 5,211,039 -3.05(-1.23%)
Jan 18, 2019 245.65 247.40 244.51 247.05 5,393,100 +3.25(+1.33%)
Jan 17, 2019 241.23 244.81 241.04 243.80 4,096,368 +1.94(+0.80%)
Jan 16, 2019 241.35 242.90 241.14 241.86 3,716,172 +1.22(+0.51%)
Jan 15, 2019 238.94 241.03 238.89 240.64 3,936,401 +1.70(+0.71%)
Jan 14, 2019 237.93 239.65 237.64 238.94 2,328,150 -0.94(-0.39%)
Jan 11, 2019 238.87 239.94 237.96 239.88 2,047,200 -0.12(-0.05%)
Jan 10, 2019 237.64 240.16 237.04 240.00 3,043,571 +1.08(+0.45%)
Jan 09, 2019 238.93 239.88 237.78 238.92 4,870,001 +1.00(+0.42%)
Jan 08, 2019 237.94 238.66 235.79 237.92 4,836,386 +2.56(+1.09%)
Jan 07, 2019 234.84 236.88 232.95 235.36 5,098,395 +1.08(+0.46%)
Jan 04, 2019 230.00 235.18 229.73 234.28 7,343,700 +7.56(+3.33%)
Jan 03, 2019 231.25 231.42 226.36 226.72 7,331,895 -6.64(-2.85%)
Jan 02, 2019 229.27 234.00 229.14 233.36 5,296,762 +0.16(+0.07%)
Dec 31, 2018 232.33 233.26 231.05 233.20 5,079,600 +2.72(+1.18%)
Dec 28, 2018 232.71 233.81 229.67 230.48 7,267,100 -0.78(-0.34%)
Dec 27, 2018 225.54 231.37 222.53 231.26 7,944,212 +2.55(+1.11%)
Dec 26, 2018 219.19 228.74 216.97 228.71 9,749,807 +10.61(+4.86%)
Dec 24, 2018 222.50 223.31 217.88 218.10 7,023,900 -5.99(-2.67%)
Dec 21, 2018 229.01 232.47 223.85 224.09 10,242,600 -4.80(-2.10%)
Dec 20, 2018 232.59 233.37 226.95 228.89 11,903,863 -4.69(-2.01%)
Dec 19, 2018 237.55 241.20 232.07 233.58 9,529,740 -3.78(-1.59%)
Dec 18, 2018 238.44 239.81 235.67 237.36 5,344,238 +0.93(+0.39%)
Dec 17, 2018 240.04 241.40 235.05 236.43 7,028,481 -4.99(-2.07%)
Dec 14, 2018 244.06 244.83 240.82 241.42 6,591,100 -4.85(-1.97%)
Dec 13, 2018 246.42 247.86 245.17 246.27 4,444,818 +0.39(+0.16%)
Dec 12, 2018 247.39 248.76 245.65 245.88 3,731,504 +1.65(+0.68%)
Dec 11, 2018 248.44 248.50 242.66 244.23 5,642,974 -0.48(-0.20%)
Dec 10, 2018 243.94 245.49 239.25 244.71 6,019,055 +0.40(+0.16%)
Dec 07, 2018 249.66 251.41 243.29 244.31 5,963,600 -5.41(-2.17%)
Dec 06, 2018 246.36 249.87 242.82 249.72 8,227,498 -1.01(-0.40%)
Dec 04, 2018 257.64 258.04 250.38 250.73 5,376,800 -8.00(-3.09%)
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.