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 )

339.40 USD -6.24 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 219.53 219.89 219.12 219.52 2,171,473 +0.59(+0.27%)
Aug 30, 2017 218.75 219.16 218.39 218.93 1,804,125 +0.34(+0.16%)
Aug 29, 2017 216.68 218.76 216.62 218.59 2,012,830 +0.65(+0.30%)
Aug 28, 2017 218.50 218.58 217.53 217.94 1,423,796 -0.10(-0.05%)
Aug 25, 2017 218.26 218.93 218.00 218.04 2,373,252 +0.38(+0.17%)
Aug 24, 2017 218.55 218.55 217.46 217.66 1,934,351 -0.26(-0.12%)
Aug 23, 2017 218.01 218.46 217.84 217.92 3,659,356 -0.77(-0.35%)
Aug 22, 2017 217.41 218.85 217.30 218.69 2,423,201 +1.95(+0.90%)
Aug 21, 2017 216.46 216.92 215.73 216.74 3,467,066 +0.21(+0.10%)
Aug 18, 2017 216.99 217.66 216.15 216.53 4,468,542 -1.28(-0.59%)
Aug 17, 2017 220.00 220.07 217.77 217.81 3,534,252 -2.66(-1.21%)
Aug 16, 2017 220.70 221.10 220.28 220.47 2,475,659 +0.31(+0.14%)
Aug 15, 2017 220.58 220.58 219.86 220.16 1,835,605 +0.19(+0.09%)
Aug 14, 2017 219.88 220.29 219.81 219.97 2,604,864 +1.27(+0.58%)
Aug 11, 2017 218.76 219.22 218.52 218.70 4,944,487 +0.10(+0.05%)
Aug 10, 2017 219.81 219.90 218.55 218.60 7,832,176 -1.90(-0.86%)
Aug 09, 2017 220.33 220.61 219.96 220.50 3,555,395 -0.19(-0.09%)
Aug 08, 2017 220.80 221.68 220.44 220.69 3,621,688 -0.16(-0.07%)
Aug 07, 2017 220.75 220.98 220.60 220.85 1,902,499 +0.28(+0.13%)
Aug 04, 2017 220.64 220.67 220.03 220.57 1,877,667 +0.51(+0.23%)
Aug 03, 2017 219.93 220.23 219.72 220.06 2,495,921 +0.17(+0.08%)
Aug 02, 2017 219.83 220.13 219.44 219.89 3,062,955 +0.52(+0.24%)
Aug 01, 2017 219.74 219.80 219.15 219.37 2,307,069 +0.67(+0.31%)
Jul 31, 2017 218.65 219.03 218.49 218.70 1,764,271 +0.68(+0.31%)
Jul 28, 2017 217.53 218.16 217.30 218.02 2,305,036 +0.30(+0.14%)
Jul 27, 2017 217.28 217.75 216.63 217.72 3,202,399 +0.91(+0.42%)
Jul 26, 2017 216.81 217.16 216.56 216.81 2,040,987 +0.95(+0.44%)
Jul 25, 2017 216.50 216.52 215.49 215.86 1,924,072 +0.77(+0.36%)
Jul 24, 2017 215.51 215.51 214.68 215.09 1,459,554 -0.44(-0.20%)
Jul 21, 2017 215.19 215.55 214.76 215.53 2,223,698 -0.66(-0.31%)
Jul 20, 2017 216.57 216.58 215.76 216.19 1,370,278 -0.13(-0.06%)
Jul 19, 2017 215.89 216.34 215.68 216.32 1,785,904 +0.62(+0.29%)
Jul 18, 2017 215.66 215.81 214.63 215.70 2,247,531 -0.52(-0.24%)
Jul 17, 2017 216.32 216.49 216.04 216.22 2,291,048 -0.04(-0.02%)
Jul 14, 2017 216.68 215.11 216.26 2,395,456 +0.80(+0.37%)
Jul 13, 2017 215.30 215.56 215.00 215.46 1,587,192 +0.23(+0.11%)
Jul 12, 2017 214.98 215.70 214.89 215.23 2,103,369 +1.25(+0.58%)
Jul 11, 2017 213.91 214.29 212.68 213.98 1,577,622 -0.01(-0.00%)
Jul 10, 2017 213.68 214.35 213.64 213.99 1,156,576 -0.06(-0.03%)
Jul 07, 2017 213.54 214.16 213.42 214.05 1,326,523 +0.91(+0.43%)
Jul 06, 2017 214.09 214.25 212.94 213.14 2,298,846 -1.44(-0.67%)
Jul 05, 2017 214.74 214.83 213.83 214.58 1,799,148 +0.09(+0.04%)
Jul 03, 2017 213.95 215.37 213.88 214.49 2,135,037 +1.25(+0.59%)
Jun 30, 2017 213.15 213.99 212.97 213.24 2,216,545 +0.63(+0.30%)
Jun 29, 2017 214.52 214.55 211.70 212.61 4,367,022 -1.63(-0.76%)
Jun 28, 2017 212.93 214.51 213.58 214.24 4,693,710 +1.31(+0.62%)
Jun 27, 2017 213.71 214.13 212.87 212.93 1,981,458 -0.94(-0.44%)
Jun 26, 2017 214.29 214.76 213.53 213.87 1,940,386 +0.13(+0.06%)
Jun 23, 2017 213.44 213.95 213.06 213.74 1,346,820 +0.01(+0.00%)
Jun 22, 2017 214.08 214.29 213.66 213.73 2,697,075 -0.16(-0.07%)
Jun 21, 2017 214.65 214.67 213.64 213.89 2,129,359 -0.51(-0.24%)
Jun 20, 2017 214.89 215.07 214.37 214.40 1,762,126 -0.52(-0.24%)
Jun 19, 2017 214.36 215.01 214.08 214.92 2,103,323 +1.36(+0.64%)
Jun 16, 2017 213.33 213.58 212.82 213.56 2,371,973 -0.13(-0.06%)
Jun 15, 2017 212.89 213.80 212.75 213.69 2,571,705 -0.15(-0.07%)
Jun 14, 2017 213.78 214.00 212.98 213.84 5,421,728 +0.47(+0.22%)
Jun 13, 2017 212.80 213.39 212.75 213.37 2,426,866 +0.97(+0.46%)
Jun 12, 2017 212.46 212.78 211.88 212.40 3,682,286 -0.27(-0.13%)
Jun 09, 2017 212.15 213.07 211.59 212.67 4,271,113 +0.81(+0.38%)
Jun 08, 2017 211.62 212.70 211.39 211.86 2,030,336 +0.14(+0.07%)
Jun 07, 2017 211.69 211.92 211.14 211.72 1,545,878 +0.35(+0.17%)
Jun 06, 2017 211.33 211.78 211.17 211.37 2,095,011 -0.49(-0.23%)
Jun 05, 2017 211.86 212.21 211.64 211.86 1,922,998 -0.05(-0.02%)
Jun 02, 2017 211.45 212.21 211.27 211.91 2,314,011 +0.51(+0.24%)
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.