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 )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 263.76 264.49 260.18 264.35 3,317,200 +1.07(+0.41%)
Jul 30, 2020 262.48 263.82 259.94 263.28 3,047,113 -2.22(-0.84%)
Jul 29, 2020 264.19 266.07 263.80 265.50 1,915,101 +1.57(+0.59%)
Jul 28, 2020 264.92 265.61 263.63 263.93 1,985,971 -2.02(-0.76%)
Jul 27, 2020 264.77 266.31 264.35 265.95 2,632,019 +1.26(+0.48%)
Jul 24, 2020 265.15 266.34 264.05 264.69 2,637,600 -2.00(-0.75%)
Jul 23, 2020 269.64 269.78 265.62 266.69 2,831,989 -3.29(-1.22%)
Jul 22, 2020 267.82 270.35 267.77 269.98 2,034,938 +1.64(+0.61%)
Jul 21, 2020 268.82 270.27 267.65 268.34 3,175,229 +1.52(+0.57%)
Jul 20, 2020 266.39 267.64 265.03 266.82 4,016,028 +0.08(+0.03%)
Jul 17, 2020 267.95 268.07 266.17 266.74 3,415,000 -0.73(-0.27%)
Jul 16, 2020 267.16 268.93 266.02 267.47 2,472,566 -1.44(-0.54%)
Jul 15, 2020 270.47 270.54 267.05 268.91 5,210,314 +2.32(+0.87%)
Jul 14, 2020 260.54 267.05 260.10 266.59 7,599,437 +5.55(+2.13%)
Jul 13, 2020 263.06 266.52 260.58 261.04 4,865,804 +0.22(+0.08%)
Jul 10, 2020 257.20 261.16 256.46 260.82 3,110,100 +3.58(+1.39%)
Jul 09, 2020 260.87 261.19 255.35 257.24 3,975,654 -4.06(-1.55%)
Jul 08, 2020 259.64 261.30 258.25 261.30 2,826,714 +2.26(+0.87%)
Jul 07, 2020 261.10 261.85 258.78 259.04 2,820,413 -3.96(-1.51%)
Jul 06, 2020 262.16 263.14 260.87 263.00 2,972,395 +4.58(+1.77%)
Jul 02, 2020 261.15 262.17 257.88 258.42 3,829,900 +1.11(+0.43%)
Jul 01, 2020 258.87 260.26 257.14 257.31 3,570,083 -0.56(-0.22%)
Jun 30, 2020 255.07 259.05 254.72 257.87 3,656,156 +1.96(+0.77%)
Jun 29, 2020 252.18 256.12 250.95 255.91 3,747,345 +5.53(+2.21%)
Jun 26, 2020 255.65 256.05 249.70 250.38 5,331,400 -7.06(-2.74%)
Jun 25, 2020 253.34 257.71 252.06 257.44 4,291,432 +2.81(+1.10%)
Jun 24, 2020 259.22 259.52 252.94 254.63 5,892,446 -6.87(-2.63%)
Jun 23, 2020 262.83 263.15 261.02 261.50 2,941,996 +1.18(+0.45%)
Jun 22, 2020 258.74 260.58 256.68 260.32 2,801,919 +1.52(+0.59%)
Jun 19, 2020 264.21 264.46 257.61 258.80 5,852,600 -2.65(-1.01%)
Jun 18, 2020 260.04 262.26 259.11 261.45 3,242,687 -0.37(-0.14%)
Jun 17, 2020 264.61 264.70 261.26 261.82 3,649,520 -2.00(-0.76%)
Jun 16, 2020 267.09 267.14 258.69 263.82 9,208,212 +5.47(+2.12%)
Jun 15, 2020 250.29 259.60 249.10 258.35 7,389,324 +1.61(+0.63%)
Jun 12, 2020 259.00 260.32 251.43 256.74 9,817,200 +4.71(+1.87%)
Jun 11, 2020 262.14 263.51 251.38 252.03 14,227,625 -17.10(-6.35%)
Jun 10, 2020 273.20 274.18 269.13 269.13 6,517,973 -4.25(-1.55%)
Jun 09, 2020 273.24 275.02 272.13 273.38 4,626,516 -2.90(-1.05%)
Jun 08, 2020 272.90 276.38 272.90 276.28 4,659,710 +4.74(+1.75%)
Jun 05, 2020 270.40 273.95 269.79 271.54 7,866,800 +8.21(+3.12%)
Jun 04, 2020 262.37 264.43 261.39 263.33 3,925,137 +0.16(+0.06%)
Jun 03, 2020 260.35 264.00 259.66 263.17 5,176,156 +5.32(+2.06%)
Jun 02, 2020 256.55 257.92 255.71 257.85 3,031,406 +3.93(+1.55%)
Jun 01, 2020 253.78 255.55 252.70 253.92 2,074,664 -0.37(-0.15%)
May 29, 2020 253.27 255.32 250.68 254.29 5,132,600 -0.06(-0.02%)
May 28, 2020 257.87 257.94 253.89 254.35 4,960,760 -1.42(-0.56%)
May 27, 2020 253.73 255.79 250.33 255.77 5,297,318 +5.52(+2.21%)
May 26, 2020 250.84 252.02 249.88 250.25 4,867,731 +5.37(+2.19%)
May 22, 2020 244.91 245.10 243.17 244.88 2,521,100 -0.14(-0.06%)
May 21, 2020 245.55 247.38 243.88 245.02 3,369,666 -0.71(-0.29%)
May 20, 2020 245.40 246.58 244.73 245.73 3,272,418 +3.51(+1.45%)
May 19, 2020 245.45 246.02 242.07 242.22 4,399,797 -3.71(-1.51%)
May 18, 2020 243.51 247.20 243.36 245.93 5,228,225 +9.02(+3.81%)
May 15, 2020 234.16 237.25 233.41 236.91 4,811,000 +0.16(+0.07%)
May 14, 2020 230.08 236.76 228.30 236.75 6,954,534 +3.93(+1.69%)
May 13, 2020 236.96 237.50 231.02 232.82 7,505,479 -5.26(-2.21%)
May 12, 2020 243.81 244.14 237.94 238.08 6,388,061 -4.48(-1.85%)
May 11, 2020 241.68 243.94 241.00 242.56 2,734,153 -1.06(-0.44%)
May 08, 2020 242.27 243.80 241.34 243.62 3,904,400 +4.71(+1.97%)
May 07, 2020 239.24 241.18 238.55 238.91 3,395,906 +2.05(+0.87%)
May 06, 2020 240.34 240.54 236.60 236.86 3,072,903 -1.94(-0.81%)
May 05, 2020 240.02 241.74 238.70 238.80 3,135,902 +1.38(+0.58%)
May 04, 2020 235.21 237.75 233.64 237.42 3,841,967 +0.14(+0.06%)
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.