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 )

338.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 178.98 178.98 177.13 177.65 2,394,734 -0.85(-0.48%)
May 27, 2016 178.22 178.50 178.50 178.50 1,628,300 +0.42(+0.24%)
May 26, 2016 178.49 178.69 177.82 178.08 2,263,122 -0.20(-0.11%)
May 25, 2016 177.50 178.74 177.45 178.28 2,724,901 +1.42(+0.80%)
May 24, 2016 175.76 177.23 175.65 176.86 2,796,884 +2.08(+1.19%)
May 23, 2016 174.84 175.33 174.60 174.78 1,728,155 +0.02(+0.01%)
May 20, 2016 174.72 175.54 174.51 174.76 2,749,664 +0.08(+0.05%)
May 19, 2016 174.95 175.20 173.67 174.68 5,090,908 -0.95(-0.54%)
May 18, 2016 175.08 176.73 174.53 175.63 4,099,210 +0.07(+0.04%)
May 17, 2016 176.91 177.24 174.92 175.56 3,349,473 -1.70(-0.96%)
May 16, 2016 175.69 177.70 175.58 177.26 2,393,343 +1.78(+1.01%)
May 13, 2016 176.90 177.52 175.26 175.48 3,336,778 -1.94(-1.09%)
May 12, 2016 177.81 178.12 176.40 177.42 2,534,728 +0.12(+0.07%)
May 11, 2016 178.70 178.94 177.26 177.30 2,697,047 -1.90(-1.06%)
May 10, 2016 177.72 179.27 177.64 179.20 2,866,709 +2.22(+1.25%)
May 09, 2016 177.25 177.76 176.62 176.98 1,920,994 -0.36(-0.20%)
May 06, 2016 175.69 177.40 175.68 177.34 2,940,804 +0.90(+0.51%)
May 05, 2016 176.83 177.22 176.00 176.44 1,778,789 +0.12(+0.07%)
May 04, 2016 176.38 177.21 175.90 176.32 3,445,910 -0.98(-0.55%)
May 03, 2016 177.48 177.83 176.48 177.30 4,642,547 -1.40(-0.78%)
May 02, 2016 178.08 178.91 177.51 178.70 2,462,895 +1.11(+0.63%)
Apr 29, 2016 177.40 177.93 176.29 177.59 5,496,005 -0.61(-0.34%)
Apr 28, 2016 179.06 180.15 177.74 178.20 3,550,444 -2.05(-1.14%)
Apr 27, 2016 179.12 180.65 178.99 180.25 3,565,182 +0.61(+0.34%)
Apr 26, 2016 179.84 180.26 179.11 179.64 2,239,438 +0.10(+0.06%)
Apr 25, 2016 179.23 179.59 178.33 179.54 2,484,894 -0.36(-0.20%)
Apr 22, 2016 179.61 180.08 178.87 179.90 2,410,490 +0.20(+0.11%)
Apr 21, 2016 180.64 180.88 179.42 179.70 2,760,234 -1.05(-0.58%)
Apr 20, 2016 180.00 181.42 180.00 180.75 2,628,777 +0.43(+0.24%)
Apr 19, 2016 180.14 180.77 179.59 180.32 2,992,149 +0.54(+0.30%)
Apr 18, 2016 178.13 179.83 178.10 179.78 2,571,048 +1.10(+0.62%)
Apr 15, 2016 178.99 179.14 178.41 178.68 3,799,923 -0.43(-0.24%)
Apr 14, 2016 179.03 179.50 178.75 179.11 3,689,498 +0.19(+0.11%)
Apr 13, 2016 178.00 179.02 177.96 178.92 5,399,579 +1.83(+1.03%)
Apr 12, 2016 175.73 177.28 175.36 177.09 3,588,138 +1.65(+0.94%)
Apr 11, 2016 176.12 177.17 175.41 175.44 3,237,669 -0.22(-0.13%)
Apr 08, 2016 176.25 176.81 175.11 175.66 2,565,444 +0.37(+0.21%)
Apr 07, 2016 175.78 176.23 174.68 175.29 5,251,754 -1.75(-0.99%)
Apr 06, 2016 175.86 177.09 175.24 177.04 4,085,910 +1.22(+0.69%)
Apr 05, 2016 176.08 176.96 175.57 175.82 5,439,558 -1.30(-0.73%)
Apr 04, 2016 177.63 177.88 176.88 177.12 2,318,783 -0.60(-0.34%)
Apr 01, 2016 175.71 177.85 175.41 177.72 4,035,231 +1.08(+0.61%)
Mar 31, 2016 176.93 177.30 176.43 176.64 3,155,048 -0.25(-0.14%)
Mar 30, 2016 177.11 177.65 176.51 176.89 3,857,896 +0.82(+0.47%)
Mar 29, 2016 174.49 176.18 174.06 176.07 5,582,164 +0.95(+0.54%)
Mar 28, 2016 175.13 175.59 174.66 175.12 3,098,840 +0.18(+0.10%)
Mar 24, 2016 173.85 174.94 174.94 174.94 5,104,900 +0.13(+0.07%)
Mar 23, 2016 175.22 175.55 174.60 174.81 5,037,259 -0.89(-0.51%)
Mar 22, 2016 175.30 176.26 175.15 175.70 3,979,800 -0.31(-0.18%)
Mar 21, 2016 175.62 176.21 175.25 176.01 2,884,023 +0.32(+0.18%)
Mar 18, 2016 175.27 175.95 175.05 175.69 5,112,032 +0.75(+0.43%)
Mar 17, 2016 173.46 175.41 173.08 174.94 4,069,424 +1.47(+0.85%)
Mar 16, 2016 172.21 173.94 172.16 173.47 3,553,552 +0.83(+0.48%)
Mar 15, 2016 171.61 172.66 171.32 172.64 2,431,170 +0.23(+0.13%)
Mar 14, 2016 171.70 172.89 171.70 172.41 2,658,341 +0.18(+0.10%)
Mar 11, 2016 171.47 172.34 171.42 172.23 3,674,161 +2.17(+1.28%)
Mar 10, 2016 170.67 171.40 168.30 170.06 4,865,776 +0.04(+0.02%)
Mar 09, 2016 170.41 170.59 169.54 170.02 3,582,121 +0.40(+0.24%)
Mar 08, 2016 169.80 170.76 169.22 169.62 2,829,526 -1.00(-0.59%)
Mar 07, 2016 169.37 170.93 169.30 170.62 3,233,809 +0.60(+0.35%)
Mar 04, 2016 169.53 170.55 168.92 170.02 3,524,884 +0.67(+0.40%)
Mar 03, 2016 168.73 169.39 168.12 169.35 2,967,313 +0.46(+0.27%)
Mar 02, 2016 168.02 168.93 167.57 168.89 3,104,390 +0.37(+0.22%)
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.