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 )

348.17 USD -2.92 (-0.83%)
Streaming Delayed Price Updated: 1:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 122.44 122.54 121.84 121.85 4,735,395 -0.67(-0.55%)
Dec 29, 2011 121.52 122.68 121.46 122.52 5,133,005 +1.27(+1.05%)
Dec 28, 2011 122.66 122.72 121.13 121.25 3,870,943 -1.42(-1.16%)
Dec 27, 2011 122.48 123.00 122.40 122.67 3,878,663 +0.04(+0.03%)
Dec 23, 2011 121.70 122.68 121.50 122.63 2,283,357 +1.82(+1.51%)
Dec 21, 2011 120.80 120.87 119.69 120.81 6,679,769 +0.13(+0.11%)
Dec 20, 2011 119.11 120.88 119.07 120.68 7,859,624 +3.32(+2.83%)
Dec 19, 2011 118.65 118.98 117.05 117.36 7,977,466 -0.86(-0.73%)
Dec 16, 2011 119.10 119.40 117.89 118.22 7,758,579 -0.59(-0.50%)
Dec 15, 2011 119.59 119.75 118.58 118.81 5,260,563 +0.49(+0.41%)
Dec 14, 2011 119.08 119.49 117.91 118.32 10,062,646 -1.19(-1.00%)
Dec 13, 2011 120.91 121.49 119.05 119.51 7,761,548 -0.73(-0.61%)
Dec 12, 2011 120.91 120.96 119.38 120.24 6,291,462 -1.54(-1.26%)
Dec 09, 2011 120.47 122.11 120.41 121.78 9,002,827 +1.84(+1.53%)
Dec 08, 2011 121.50 121.81 119.64 119.94 9,595,549 -2.13(-1.74%)
Dec 07, 2011 121.06 122.57 120.58 122.07 9,026,604 +0.68(+0.56%)
Dec 06, 2011 120.96 122.09 120.68 121.39 7,061,788 +0.44(+0.36%)
Dec 05, 2011 121.77 121.85 120.21 120.95 6,284,267 +0.89(+0.74%)
Dec 02, 2011 121.22 121.40 120.00 120.06 5,587,133 -0.07(-0.06%)
Dec 01, 2011 120.01 120.55 119.66 120.13 5,437,519 -0.06(-0.05%)
Nov 30, 2011 118.41 120.39 118.41 120.19 11,558,097 +4.63(+4.01%)
Nov 29, 2011 115.32 116.18 115.11 115.56 5,317,469 +0.46(+0.40%)
Nov 28, 2011 114.78 115.48 114.31 115.10 6,665,825 +2.96(+2.64%)
Nov 25, 2011 112.28 113.46 112.14 112.14 3,532,093 -0.19(-0.17%)
Nov 23, 2011 113.75 113.89 112.33 112.33 7,994,104 -2.41(-2.10%)
Nov 22, 2011 114.98 115.53 114.13 114.74 8,396,618 -0.42(-0.36%)
Nov 21, 2011 116.11 116.32 114.28 115.16 18,824,153 -2.57(-2.18%)
Nov 18, 2011 117.96 118.30 117.29 117.73 8,307,526 -0.10(-0.08%)
Nov 17, 2011 119.06 119.51 116.79 117.83 10,984,277 -1.27(-1.07%)
Nov 16, 2011 119.87 121.14 118.91 119.10 7,136,543 -1.77(-1.46%)
Nov 15, 2011 120.38 121.58 119.93 120.87 6,467,625 +0.16(+0.13%)
Nov 14, 2011 121.33 121.57 120.18 120.71 7,379,143 -0.82(-0.67%)
Nov 11, 2011 120.24 121.71 120.22 121.53 7,261,104 +2.64(+2.22%)
Nov 10, 2011 118.96 119.55 117.88 118.89 9,960,340 +1.20(+1.02%)
Nov 09, 2011 119.33 119.67 117.24 117.69 12,092,778 -3.90(-3.21%)
Nov 08, 2011 121.01 121.75 119.90 121.59 7,383,162 +1.14(+0.95%)
Nov 07, 2011 119.52 120.50 118.55 120.45 8,694,398 +0.85(+0.71%)
Nov 04, 2011 119.40 119.68 118.24 119.60 7,022,947 -0.59(-0.49%)
Nov 03, 2011 119.23 120.41 118.16 120.19 12,007,429 +2.06(+1.74%)
Nov 02, 2011 117.80 118.52 117.17 118.13 7,604,435 +1.75(+1.50%)
Nov 01, 2011 116.90 117.67 116.03 116.38 15,120,561 -2.96(-2.48%)
Oct 31, 2011 120.75 120.92 119.27 119.34 13,375,065 -2.70(-2.21%)
Oct 28, 2011 121.58 122.24 121.36 122.04 6,669,361 +0.10(+0.08%)
Oct 27, 2011 121.08 122.58 120.45 121.94 12,853,761 +3.53(+2.98%)
Oct 26, 2011 118.38 118.66 116.68 118.41 9,936,868 +1.62(+1.39%)
Oct 25, 2011 118.22 118.36 116.57 116.79 9,404,250 -2.09(-1.76%)
Oct 24, 2011 118.17 119.16 118.01 118.88 8,405,255 +1.03(+0.87%)
Oct 21, 2011 116.45 117.88 116.43 117.85 13,018,088 +2.52(+2.19%)
Oct 20, 2011 115.07 115.77 113.84 115.33 7,944,420 +0.38(+0.33%)
Oct 19, 2011 115.47 116.25 114.58 114.95 15,286,282 -0.56(-0.48%)
Oct 18, 2011 113.54 116.42 112.83 115.51 11,677,715 +1.61(+1.41%)
Oct 17, 2011 115.84 115.88 113.64 113.90 8,396,145 -2.44(-2.10%)
Oct 14, 2011 115.82 116.35 115.16 116.34 5,256,979 +1.68(+1.47%)
Oct 13, 2011 114.53 115.01 113.64 114.66 5,493,821 -0.33(-0.29%)
Oct 12, 2011 114.77 116.12 114.41 114.99 7,855,731 +0.98(+0.86%)
Oct 11, 2011 113.62 114.35 113.53 114.01 7,835,110 -0.20(-0.18%)
Oct 10, 2011 112.60 114.24 112.59 114.21 7,175,119 +3.19(+2.87%)
Oct 07, 2011 111.87 112.21 110.38 111.02 10,022,220 -0.07(-0.06%)
Oct 06, 2011 109.89 111.21 109.84 111.09 8,534,271 +1.81(+1.66%)
Oct 05, 2011 107.85 109.41 107.26 109.28 9,966,993 +1.56(+1.45%)
Oct 04, 2011 105.08 108.09 103.84 107.72 18,075,903 +1.36(+1.28%)
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.