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 )

347.13 USD +4.63 (+1.35%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 341.16 344.33 340.44 342.50 6,861,381 +3.39(+1.00%)
Sep 21, 2021 341.41 343.07 339.01 339.11 6,069,159 -0.29(-0.09%)
Sep 20, 2021 340.22 342.16 335.99 339.40 9,998,465 -6.24(-1.81%)
Sep 17, 2021 346.85 347.70 345.06 345.64 5,380,951 -2.54(-0.73%)
Sep 16, 2021 348.91 350.08 346.00 348.18 3,642,737 -0.64(-0.18%)
Sep 15, 2021 346.41 349.46 345.78 348.82 3,264,640 +2.35(+0.68%)
Sep 14, 2021 350.40 350.57 345.70 346.47 3,901,109 -2.83(-0.81%)
Sep 13, 2021 348.91 349.94 347.47 349.30 5,437,562 +2.60(+0.75%)
Sep 10, 2021 351.25 351.66 346.57 346.70 4,539,073 -2.61(-0.75%)
Sep 09, 2021 350.56 352.51 348.92 349.31 3,481,868 -1.42(-0.40%)
Sep 08, 2021 350.82 352.17 349.64 350.73 3,071,873 -0.71(-0.20%)
Sep 07, 2021 353.64 353.69 350.99 351.44 3,159,340 -2.70(-0.76%)
Sep 03, 2021 353.68 354.65 353.09 354.14 2,469,115 -0.73(-0.21%)
Sep 02, 2021 354.78 355.18 353.92 354.87 2,391,724 +1.32(+0.37%)
Sep 01, 2021 354.29 354.30 353.29 353.55 2,735,656 -0.37(-0.10%)
Aug 31, 2021 353.80 354.80 353.18 353.92 2,912,953 -0.16(-0.05%)
Aug 30, 2021 354.96 355.22 353.88 354.08 2,473,654 -0.49(-0.14%)
Aug 27, 2021 352.65 354.85 352.65 354.57 3,163,722 +2.41(+0.68%)
Aug 26, 2021 354.47 355.00 352.07 352.16 3,007,246 -2.02(-0.57%)
Aug 25, 2021 353.78 355.04 352.92 354.18 2,433,972 +0.44(+0.12%)
Aug 24, 2021 354.08 354.49 353.62 353.74 1,980,309 +0.29(+0.08%)
Aug 23, 2021 352.96 354.31 352.92 353.45 3,569,051 +2.29(+0.65%)
Aug 20, 2021 348.98 351.75 348.53 351.16 3,394,762 +1.68(+0.48%)
Aug 19, 2021 347.33 350.48 347.31 349.48 5,440,386 -0.64(-0.18%)
Aug 18, 2021 352.62 354.04 349.89 350.12 4,035,809 -3.71(-1.05%)
Aug 17, 2021 353.91 354.67 351.51 353.83 5,017,893 -2.74(-0.77%)
Aug 16, 2021 354.41 356.60 352.66 356.57 3,637,036 +1.18(+0.33%)
Aug 13, 2021 355.85 356.37 355.00 355.39 2,414,944 +0.16(+0.05%)
Aug 12, 2021 355.19 355.25 353.73 355.23 3,124,312 +0.29(+0.08%)
Aug 11, 2021 353.94 355.12 353.73 354.94 3,420,660 +2.21(+0.63%)
Aug 10, 2021 351.41 352.94 351.01 352.73 2,839,168 +1.58(+0.45%)
Aug 09, 2021 351.60 352.06 350.55 351.15 2,315,797 -0.94(-0.27%)
Aug 06, 2021 351.62 352.49 351.46 352.09 2,123,737 +1.48(+0.42%)
Aug 05, 2021 348.85 350.65 348.67 350.61 2,245,453 +2.62(+0.75%)
Aug 04, 2021 349.59 350.08 347.88 347.99 3,116,824 -3.10(-0.88%)
Aug 03, 2021 349.09 351.19 347.11 351.09 3,818,841 +2.74(+0.79%)
Aug 02, 2021 350.45 351.91 348.06 348.35 2,824,404 -1.13(-0.32%)
Jul 30, 2021 349.88 351.01 348.67 349.48 3,576,717 -1.34(-0.38%)
Jul 29, 2021 350.95 351.71 350.38 350.82 2,422,686 +1.46(+0.42%)
Jul 28, 2021 351.02 351.23 348.75 349.36 3,696,516 -1.26(-0.36%)
Jul 27, 2021 350.02 350.68 348.73 350.62 3,897,577 -0.79(-0.22%)
Jul 26, 2021 350.00 351.45 349.49 351.41 2,465,632 +0.84(+0.24%)
Jul 23, 2021 350.00 350.99 349.20 350.57 4,142,353 +2.31(+0.66%)
Jul 22, 2021 347.77 348.81 346.68 348.26 2,426,425 +0.27(+0.08%)
Jul 21, 2021 346.97 348.15 346.37 347.99 3,054,278 +2.91(+0.84%)
Jul 20, 2021 340.29 346.12 339.75 345.08 5,798,191 +5.20(+1.53%)
Jul 19, 2021 341.79 350.03 337.38 339.88 9,709,810 -6.86(-1.98%)
Jul 16, 2021 350.72 350.74 346.34 346.74 5,890,392 -3.20(-0.91%)
Jul 15, 2021 347.90 350.00 347.65 349.94 5,080,349 +0.53(+0.15%)
Jul 14, 2021 350.19 350.69 348.36 349.41 3,930,783 +0.41(+0.12%)
Jul 13, 2021 349.53 350.25 348.85 349.00 3,296,837 -1.03(-0.29%)
Jul 12, 2021 348.01 350.29 347.37 350.03 3,998,064 +1.30(+0.37%)
Jul 09, 2021 346.57 349.07 345.84 348.73 5,063,149 +4.35(+1.26%)
Jul 08, 2021 342.56 345.00 341.53 344.38 6,379,040 -2.54(-0.73%)
Jul 07, 2021 345.65 347.14 344.43 346.92 3,342,614 +1.10(+0.32%)
Jul 06, 2021 347.75 348.11 343.60 345.82 3,901,541 -2.12(-0.61%)
Jul 02, 2021 347.04 348.29 346.18 347.94 3,013,491 +1.58(+0.46%)
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.