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 )

382.31 +1.39 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 375.05 375.55 373.38 374.97 3,381,628 -0.16(-0.04%)
Dec 28, 2023 374.62 375.78 374.62 375.13 2,630,885 +0.47(+0.12%)
Dec 27, 2023 373.21 374.89 372.86 374.66 3,074,716 +1.20(+0.32%)
Dec 26, 2023 371.79 374.19 371.69 373.45 2,222,528 +1.54(+0.41%)
Dec 22, 2023 371.75 373.41 370.70 371.91 3,347,583 -0.08(-0.02%)
Dec 21, 2023 371.01 372.24 369.29 371.99 3,845,925 +3.06(+0.83%)
Dec 20, 2023 372.78 374.44 368.74 368.93 4,519,769 -4.68(-1.25%)
Dec 19, 2023 371.36 373.66 371.24 373.60 3,762,010 +2.51(+0.68%)
Dec 18, 2023 371.40 371.98 370.88 371.10 3,420,846 +0.35(+0.09%)
Dec 15, 2023 369.86 371.50 369.45 370.75 7,263,205 +0.13(+0.04%)
Dec 14, 2023 370.00 370.95 368.56 370.62 5,522,449 +1.58(+0.43%)
Dec 13, 2023 363.93 369.04 363.34 369.04 4,319,215 +5.29(+1.45%)
Dec 12, 2023 362.75 364.01 361.78 363.75 3,261,544 +1.71(+0.47%)
Dec 11, 2023 360.96 362.22 360.36 362.04 3,694,102 +1.56(+0.43%)
Dec 08, 2023 359.13 361.04 358.75 360.48 2,951,850 +1.28(+0.36%)
Dec 07, 2023 359.33 359.73 358.31 359.20 3,317,181 +0.61(+0.17%)
Dec 06, 2023 360.17 360.91 358.21 358.59 5,695,862 -0.69(-0.19%)
Dec 05, 2023 359.23 359.63 358.08 359.28 5,407,707 -0.72(-0.20%)
Dec 04, 2023 358.52 360.31 358.39 360.00 4,302,622 -0.41(-0.11%)
Dec 01, 2023 357.40 360.61 357.24 360.41 5,897,191 +3.03(+0.85%)
Nov 30, 2023 354.12 357.56 353.86 357.38 4,118,097 +5.31(+1.51%)
Nov 29, 2023 352.39 353.54 351.79 352.07 2,750,753 +0.54(+0.15%)
Nov 28, 2023 350.92 352.56 350.52 351.54 2,777,653 +0.78(+0.22%)
Nov 27, 2023 351.06 351.56 350.21 350.75 2,550,487 -0.48(-0.14%)
Nov 24, 2023 350.59 351.38 350.47 351.23 1,254,208 +1.23(+0.35%)
Nov 22, 2023 349.33 350.57 348.94 350.00 3,513,101 +1.73(+0.50%)
Nov 21, 2023 348.56 348.66 347.81 348.27 1,862,043 -0.69(-0.20%)
Nov 20, 2023 346.56 349.68 346.53 348.96 2,925,552 +2.07(+0.60%)
Nov 17, 2023 347.24 347.67 346.19 346.89 2,074,727 +0.12(+0.03%)
Nov 16, 2023 346.34 347.55 345.51 346.77 3,881,818 -0.25(-0.07%)
Nov 15, 2023 346.05 347.53 345.74 347.02 3,177,548 +1.83(+0.53%)
Nov 14, 2023 344.30 346.28 343.45 345.19 4,858,291 +4.81(+1.41%)
Nov 13, 2023 339.20 341.11 339.06 340.38 2,647,803 +0.56(+0.16%)
Nov 10, 2023 337.65 340.12 336.12 339.83 3,299,281 +3.86(+1.15%)
Nov 09, 2023 338.84 338.88 335.63 335.96 3,974,368 -1.99(-0.59%)
Nov 08, 2023 338.93 339.41 336.79 337.96 2,811,288 -0.42(-0.12%)
Nov 07, 2023 337.57 338.90 337.14 338.37 2,816,254 +0.50(+0.15%)
Nov 06, 2023 337.70 338.47 336.74 337.88 2,790,153 +0.43(+0.13%)
Nov 03, 2023 336.96 338.45 336.24 337.45 4,084,771 +2.20(+0.66%)
Nov 02, 2023 331.68 335.38 331.31 335.25 5,405,450 +5.66(+1.72%)
Nov 01, 2023 327.85 330.27 327.04 329.59 4,587,649 +2.18(+0.67%)
Oct 31, 2023 326.13 327.61 324.80 327.42 3,678,116 +1.24(+0.38%)
Oct 30, 2023 323.36 326.96 323.34 326.18 4,659,685 +4.99(+1.55%)
Oct 27, 2023 324.80 324.84 320.21 321.18 4,801,879 -3.60(-1.11%)
Oct 26, 2023 327.10 327.94 324.32 324.78 4,920,692 -2.51(-0.77%)
Oct 25, 2023 329.14 329.60 326.77 327.29 3,863,750 -1.08(-0.33%)
Oct 24, 2023 327.93 329.61 326.79 328.37 3,616,401 +2.10(+0.64%)
Oct 23, 2023 326.84 329.25 325.83 326.26 4,109,279 -1.85(-0.56%)
Oct 20, 2023 330.29 331.13 328.06 328.12 4,108,923 -2.72(-0.82%)
Oct 19, 2023 333.38 335.29 330.48 330.83 5,251,419 -2.49(-0.75%)
Oct 18, 2023 336.40 336.63 332.70 333.32 4,181,540 -3.33(-0.99%)
Oct 17, 2023 335.00 338.16 334.94 336.65 3,813,669 +0.10(+0.03%)
Oct 16, 2023 335.44 337.56 335.08 336.55 4,008,338 +3.18(+0.95%)
Oct 13, 2023 334.16 336.27 332.22 333.37 5,207,376 +0.41(+0.12%)
Oct 12, 2023 335.44 335.44 331.28 332.96 3,347,603 -1.74(-0.52%)
Oct 11, 2023 334.87 335.51 332.86 334.71 2,800,542 +0.57(+0.17%)
Oct 10, 2023 333.88 335.67 332.73 334.13 3,806,274 +1.35(+0.40%)
Oct 09, 2023 329.68 333.07 329.32 332.79 3,792,775 +1.97(+0.60%)
Oct 06, 2023 327.10 332.34 325.25 330.81 4,535,877 +2.90(+0.88%)
Oct 05, 2023 327.57 328.49 326.15 327.91 3,202,260 +0.18(+0.05%)
Oct 04, 2023 326.88 328.20 325.37 327.74 4,924,500 +1.00(+0.31%)
Oct 03, 2023 329.57 330.60 325.81 326.74 4,918,715 -4.07(-1.23%)
Oct 02, 2023 331.00 331.73 328.81 330.81 4,234,055 -0.85(-0.26%)
Sep 29, 2023 335.45 335.50 330.63 331.66 3,824,136 -1.65(-0.50%)
Sep 28, 2023 332.02 334.35 331.28 333.31 4,093,411 +1.18(+0.35%)
Sep 27, 2023 333.57 333.83 329.66 332.13 4,496,923 -0.60(-0.18%)
Sep 26, 2023 334.55 335.41 332.25 332.74 4,702,173 -3.90(-1.16%)
Sep 25, 2023 335.40 336.73 335.23 336.64 3,135,141 +0.40(+0.12%)
Sep 22, 2023 337.34 338.07 335.98 336.24 3,410,255 -0.99(-0.29%)
Sep 21, 2023 339.80 340.27 337.12 337.23 3,519,524 -3.70(-1.09%)
Sep 20, 2023 342.64 344.24 340.82 340.94 3,446,415 -0.74(-0.22%)
Sep 19, 2023 342.07 342.41 339.61 341.68 2,768,616 -1.07(-0.31%)
Sep 18, 2023 342.88 343.72 341.92 342.75 2,143,821 +0.01(+0.00%)
Sep 15, 2023 344.84 345.42 342.20 342.74 3,617,237 -2.85(-0.82%)
Sep 14, 2023 344.32 346.27 343.40 345.59 3,535,007 +3.35(+0.98%)
Sep 13, 2023 343.24 344.17 341.52 342.24 2,049,963 -0.65(-0.19%)
Sep 12, 2023 342.33 344.95 342.05 342.89 1,834,304 -0.16(-0.05%)
Sep 11, 2023 343.69 344.25 342.20 343.05 1,744,790 +0.85(+0.25%)
Sep 08, 2023 341.47 342.72 341.18 342.20 1,696,683 +0.81(+0.24%)
Sep 07, 2023 340.17 341.93 340.06 341.39 2,407,706 +0.68(+0.20%)
Sep 06, 2023 342.14 342.20 339.19 340.71 2,782,989 -1.96(-0.57%)
Sep 05, 2023 344.74 344.93 342.58 342.66 1,930,501 -1.97(-0.57%)
Sep 01, 2023 345.58 346.00 343.42 344.64 2,565,132 +1.16(+0.34%)
Aug 31, 2023 346.55 346.91 343.41 343.48 2,932,339 -1.57(-0.46%)
Aug 30, 2023 344.76 346.37 344.18 345.05 2,826,770 +0.77(+0.22%)
Aug 29, 2023 341.26 344.41 341.10 344.28 3,145,149 +2.87(+0.84%)
Aug 28, 2023 340.92 342.36 340.21 341.41 2,412,240 +2.18(+0.64%)
Aug 25, 2023 338.20 340.26 336.12 339.23 3,917,228 +2.44(+0.72%)
Aug 24, 2023 340.04 342.65 336.73 336.79 3,888,691 -3.75(-1.10%)
Aug 23, 2023 339.25 341.10 338.98 340.54 2,636,660 +1.85(+0.55%)
Aug 22, 2023 340.50 340.85 338.31 338.69 2,851,684 -1.69(-0.50%)
Aug 21, 2023 341.00 341.42 338.23 340.38 3,216,274 -0.45(-0.13%)
Aug 18, 2023 338.68 341.61 338.42 340.83 3,569,794 +0.56(+0.17%)
Aug 17, 2023 344.10 344.46 340.03 340.26 4,866,566 -2.67(-0.78%)
Aug 16, 2023 344.44 346.63 342.88 342.94 3,633,449 -1.81(-0.53%)
Aug 15, 2023 346.78 347.13 344.32 344.75 2,857,489 -3.55(-1.02%)
Aug 14, 2023 347.83 348.58 346.88 348.30 3,177,476 +0.21(+0.06%)
Aug 11, 2023 346.31 348.80 345.74 348.09 2,639,259 +1.09(+0.32%)
Aug 10, 2023 348.24 350.97 346.31 347.00 4,224,133 +0.60(+0.17%)
Aug 09, 2023 347.96 348.76 345.67 346.40 2,912,281 -1.72(-0.49%)
Aug 08, 2023 347.52 348.44 345.06 348.11 3,074,122 -1.58(-0.45%)
Aug 07, 2023 347.14 349.94 346.99 349.69 2,424,185 +3.92(+1.13%)
Aug 04, 2023 348.21 350.02 345.33 345.77 4,329,565 -1.32(-0.38%)
Aug 03, 2023 346.71 348.48 346.23 347.10 3,355,587 -0.74(-0.21%)
Aug 02, 2023 349.55 350.26 347.21 347.84 5,134,565 -3.41(-0.97%)
Aug 01, 2023 350.33 351.74 350.20 351.25 2,623,463 +0.62(+0.18%)
Jul 31, 2023 349.64 350.64 349.27 350.63 2,234,675 +1.07(+0.31%)
Jul 28, 2023 349.58 350.61 348.52 349.55 3,265,040 +1.69(+0.48%)
Jul 27, 2023 350.91 351.40 347.14 347.87 4,939,789 -2.45(-0.70%)
Jul 26, 2023 348.23 351.33 348.21 350.31 3,122,566 +0.92(+0.26%)
Jul 25, 2023 348.88 350.24 348.63 349.39 2,580,368 +0.25(+0.07%)
Jul 24, 2023 347.81 349.64 347.63 349.15 3,115,700 +1.90(+0.55%)
Jul 21, 2023 347.90 348.41 346.82 347.24 3,013,566 -0.02(-0.01%)
Jul 20, 2023 346.30 348.70 346.20 347.27 4,622,132 +1.72(+0.50%)
Jul 19, 2023 345.27 347.29 345.27 345.55 5,944,644 +1.09(+0.32%)
Jul 18, 2023 340.58 344.78 340.19 344.46 4,687,026 +3.68(+1.08%)
Jul 17, 2023 339.51 341.62 339.18 340.78 2,903,695 +0.67(+0.20%)
Jul 14, 2023 340.64 340.85 339.46 340.11 3,342,519 +1.23(+0.36%)
Jul 13, 2023 339.29 339.83 338.66 338.88 2,505,189 +0.29(+0.08%)
Jul 12, 2023 339.86 340.83 338.12 338.60 4,201,608 +0.98(+0.29%)
Jul 11, 2023 335.75 337.89 334.97 337.62 2,517,439 +3.02(+0.90%)
Jul 10, 2023 332.46 334.67 332.23 334.60 2,597,631 +2.12(+0.64%)
Jul 07, 2023 333.02 335.41 332.25 332.49 2,894,654 -1.77(-0.53%)
Jul 06, 2023 335.25 335.88 332.75 334.26 3,796,998 -3.53(-1.04%)
Jul 05, 2023 337.36 338.70 337.24 337.79 2,758,327 -1.24(-0.37%)
Jul 03, 2023 337.97 339.48 337.76 339.03 1,723,673 +0.22(+0.06%)
Jun 30, 2023 338.19 339.53 337.74 338.81 3,072,482 +2.65(+0.79%)
Jun 29, 2023 333.45 336.39 333.16 336.16 2,943,757 +2.49(+0.75%)
Jun 28, 2023 333.77 333.97 332.49 333.67 2,338,224 -0.59(-0.18%)
Jun 27, 2023 332.16 334.67 332.16 334.26 1,803,702 +2.06(+0.62%)
Jun 26, 2023 331.87 333.13 331.03 332.20 2,335,327 -0.02(-0.01%)
Jun 23, 2023 332.18 333.24 331.29 332.22 3,776,996 -2.15(-0.64%)
Jun 22, 2023 333.97 334.95 333.28 334.37 2,646,511 -0.09(-0.03%)
Jun 21, 2023 334.64 335.92 333.72 334.46 3,093,591 -1.01(-0.30%)
Jun 20, 2023 336.30 336.60 334.03 335.47 3,592,680 -2.45(-0.73%)
Jun 16, 2023 340.29 340.66 337.71 337.93 5,659,694 -1.03(-0.30%)
Jun 15, 2023 334.61 339.75 334.44 338.95 4,800,173 +9.12(+2.77%)
May 08, 2023 330.77 330.98 328.73 329.83 1,823,535 -0.50(-0.15%)
May 05, 2023 327.91 331.09 327.60 330.33 3,611,317 +5.30(+1.63%)
May 04, 2023 326.95 327.25 323.11 325.04 3,639,869 -2.73(-0.83%)
May 03, 2023 330.73 331.76 327.59 327.76 3,998,846 -2.71(-0.82%)
May 02, 2023 333.48 333.54 327.96 330.47 3,336,821 -3.42(-1.03%)
May 01, 2023 334.62 336.08 333.80 333.90 2,339,556 -0.66(-0.20%)
Apr 28, 2023 330.79 334.56 330.73 334.55 3,721,805 +2.78(+0.84%)
Apr 27, 2023 327.83 332.15 327.49 331.78 3,122,278 +5.15(+1.58%)
Apr 26, 2023 329.23 330.07 326.00 326.63 3,648,153 -2.34(-0.71%)
Apr 25, 2023 331.75 332.25 328.83 328.96 2,793,388 -3.35(-1.01%)
Apr 24, 2023 331.49 332.47 330.81 332.32 2,332,036 +0.63(+0.19%)
Apr 21, 2023 331.84 332.15 330.41 331.69 2,517,878 +0.34(+0.10%)
Apr 20, 2023 330.84 332.23 330.27 331.35 2,219,274 -1.02(-0.31%)
Apr 19, 2023 332.49 333.00 331.59 332.37 2,911,138 -0.80(-0.24%)
Apr 18, 2023 333.30 333.58 331.30 333.17 2,232,655 -0.12(-0.04%)
Apr 17, 2023 332.50 333.29 331.39 333.28 2,267,560 +1.06(+0.32%)
Apr 14, 2023 333.30 334.19 330.72 332.22 3,169,758 -1.50(-0.45%)
Apr 13, 2023 330.49 333.93 329.51 333.72 3,097,693 +3.69(+1.12%)
Apr 12, 2023 332.00 332.39 329.40 330.04 3,421,656 -0.28(-0.09%)
Apr 11, 2023 329.74 331.27 329.45 330.32 2,389,230 +0.92(+0.28%)
Apr 10, 2023 327.48 329.40 326.92 329.40 2,888,881 +1.04(+0.32%)
Apr 06, 2023 327.82 328.76 326.77 328.36 2,379,750 +0.08(+0.02%)
Apr 05, 2023 327.48 328.90 327.24 328.28 2,872,424 +0.86(+0.26%)
Apr 04, 2023 329.35 329.69 326.13 327.42 2,497,337 -1.93(-0.59%)
Apr 03, 2023 327.08 329.68 327.00 329.35 3,559,742 +3.23(+0.99%)
Mar 31, 2023 323.15 326.29 323.08 326.12 2,893,842 +4.06(+1.26%)
Mar 30, 2023 322.46 322.53 320.34 322.07 2,535,806 +1.37(+0.43%)
Mar 29, 2023 320.20 320.78 318.94 320.69 2,581,478 +3.21(+1.01%)
Mar 28, 2023 317.66 319.29 316.54 317.49 2,586,963 -0.49(-0.15%)
Mar 27, 2023 318.25 319.21 316.99 317.98 3,621,323 +1.95(+0.62%)
Mar 24, 2023 313.21 316.16 311.70 316.03 4,574,792 +1.45(+0.46%)
Mar 23, 2023 315.06 318.67 312.28 314.57 4,866,733 +0.65(+0.21%)
Mar 22, 2023 319.29 321.16 313.81 313.93 4,462,929 -5.33(-1.67%)
Mar 21, 2023 319.06 319.48 317.03 319.26 3,596,335 +3.26(+1.03%)
Mar 20, 2023 313.09 316.45 313.09 316.01 4,787,225 +3.72(+1.19%)
Mar 17, 2023 314.46 314.82 310.97 312.28 5,420,791 -3.81(-1.21%)
Mar 16, 2023 310.63 316.41 309.43 316.10 6,724,544 +3.63(+1.16%)
Mar 15, 2023 309.89 312.73 308.00 312.47 6,662,360 -2.59(-0.82%)
Mar 14, 2023 315.08 316.55 311.66 315.06 4,867,703 +3.30(+1.06%)
Mar 13, 2023 309.75 316.02 309.65 311.76 6,984,682 -0.89(-0.28%)
Mar 10, 2023 315.40 317.68 311.38 312.65 7,916,864 -3.28(-1.04%)
Mar 09, 2023 322.42 323.13 315.26 315.93 4,864,215 -5.29(-1.65%)
Mar 08, 2023 321.64 322.21 319.37 321.22 3,239,457 -0.37(-0.12%)
Mar 07, 2023 327.26 327.51 321.44 321.59 5,114,250 -5.68(-1.74%)
Mar 06, 2023 327.23 328.68 326.79 327.27 2,700,733 +0.46(+0.14%)
Mar 03, 2023 324.18 327.03 323.10 326.81 3,102,124 +3.69(+1.14%)
Mar 02, 2023 320.32 323.87 319.57 323.13 3,116,475 +3.36(+1.05%)
Mar 01, 2023 318.82 320.56 318.10 319.76 3,346,679 +0.42(+0.13%)
Feb 28, 2023 321.59 321.59 319.28 319.34 3,216,321 -2.44(-0.76%)
Feb 27, 2023 323.41 324.63 320.94 321.78 2,951,029 +0.92(+0.29%)
Feb 24, 2023 320.57 321.85 319.21 320.86 3,849,882 -3.47(-1.07%)
Feb 23, 2023 324.51 325.39 320.72 324.33 6,131,886 +1.12(+0.35%)
Feb 22, 2023 324.41 325.07 322.16 323.21 2,958,095 -0.71(-0.22%)
Feb 21, 2023 327.31 328.51 323.77 323.92 3,210,624 -6.88(-2.08%)
Feb 17, 2023 328.29 330.94 327.67 330.80 3,102,837 +1.42(+0.43%)
Feb 16, 2023 330.47 332.80 329.31 329.38 3,305,671 -4.17(-1.25%)
Feb 15, 2023 331.40 333.56 330.59 333.55 2,015,958 +0.51(+0.15%)
Feb 14, 2023 333.42 335.38 330.38 333.05 3,571,858 -1.38(-0.41%)
Feb 13, 2023 330.84 334.43 330.84 334.42 2,741,119 +3.73(+1.13%)
Feb 10, 2023 328.75 330.96 327.98 330.69 2,585,278 +1.61(+0.49%)
Feb 09, 2023 333.64 334.43 328.09 329.08 3,328,428 -2.28(-0.69%)
Feb 08, 2023 332.29 333.36 330.80 331.37 2,832,080 -2.05(-0.62%)
Feb 07, 2023 328.95 334.18 328.21 333.42 5,087,991 +2.97(+0.90%)
Feb 06, 2023 329.64 331.50 328.70 330.45 2,772,331 -0.49(-0.15%)
Feb 03, 2023 330.73 333.56 329.94 330.94 6,662,387 -1.42(-0.43%)
Feb 02, 2023 333.41 333.41 329.99 332.35 5,282,349 -0.43(-0.13%)
Feb 01, 2023 331.07 335.12 327.62 332.78 6,312,633 +0.04(+0.01%)
Jan 31, 2023 329.59 332.77 328.52 332.74 2,644,550 +3.68(+1.12%)
Jan 30, 2023 330.43 332.35 328.85 329.06 3,100,686 -2.49(-0.75%)
Jan 27, 2023 331.35 333.43 330.13 331.55 3,183,636 +0.24(+0.07%)
Jan 26, 2023 330.42 331.40 328.22 331.31 2,981,979 +1.99(+0.60%)
Jan 25, 2023 326.31 329.63 324.66 329.31 4,415,606 +0.21(+0.07%)
Jan 24, 2023 327.01 329.71 325.78 329.10 3,430,580 +0.91(+0.28%)
Jan 23, 2023 326.75 329.74 325.15 328.19 4,078,762 +2.44(+0.75%)
Jan 20, 2023 322.97 325.81 321.53 325.75 4,297,164 +3.24(+1.01%)
Jan 19, 2023 322.93 324.29 321.86 322.51 3,487,330 -2.28(-0.70%)
Jan 18, 2023 331.23 331.85 324.53 324.79 5,286,918 -6.04(-1.83%)
Jan 17, 2023 333.95 334.33 330.31 330.83 4,022,934 -3.78(-1.13%)
Jan 13, 2023 330.83 335.05 330.82 334.62 3,560,877 +1.01(+0.30%)
Jan 12, 2023 332.51 334.58 329.65 333.60 4,439,646 +2.19(+0.66%)
Jan 11, 2023 330.09 331.46 328.85 331.42 3,505,528 +2.47(+0.75%)
Jan 10, 2023 326.72 329.05 326.08 328.95 2,332,072 +1.89(+0.58%)
Jan 09, 2023 329.40 331.07 326.69 327.06 3,954,174 -0.97(-0.29%)
Jan 06, 2023 324.02 328.84 321.81 328.02 4,921,699 +6.89(+2.14%)
Jan 05, 2023 322.84 323.02 320.04 321.13 4,453,678 -3.26(-1.00%)
Jan 04, 2023 324.39 325.84 322.09 324.39 4,234,255 +1.31(+0.40%)
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.