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 )

345.64 USD -1.80 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 239.58 240.33 236.50 237.28 4,723,400 -5.94(-2.44%)
Apr 30, 2020 244.20 245.17 241.91 243.22 4,914,341 -3.23(-1.31%)
Apr 29, 2020 245.48 247.66 244.20 246.45 4,994,151 +5.36(+2.22%)
Apr 28, 2020 245.01 245.16 240.36 241.09 4,698,932 -0.23(-0.10%)
Apr 27, 2020 239.12 242.19 238.45 241.32 3,630,329 +3.49(+1.47%)
Apr 24, 2020 236.61 238.33 234.20 237.83 3,572,500 +2.76(+1.17%)
Apr 23, 2020 235.51 238.92 234.83 235.07 6,359,219 +0.30(+0.13%)
Apr 22, 2020 234.40 236.27 233.39 234.77 4,321,157 +4.55(+1.98%)
Apr 21, 2020 231.33 233.34 229.41 230.22 6,563,480 -6.42(-2.71%)
Apr 20, 2020 238.24 241.11 236.26 236.64 7,350,873 -5.79(-2.39%)
Apr 17, 2020 241.60 242.66 238.25 242.43 5,924,500 +7.09(+3.01%)
Apr 16, 2020 235.70 236.06 232.18 235.34 6,039,530 +0.26(+0.11%)
Apr 15, 2020 234.48 236.58 232.39 235.08 6,814,606 -4.60(-1.92%)
Apr 14, 2020 238.70 240.47 236.88 239.68 5,379,991 +5.72(+2.44%)
Apr 13, 2020 236.41 236.69 230.96 233.96 6,746,407 -3.18(-1.34%)
Apr 09, 2020 237.84 240.19 235.10 237.14 9,418,300 +2.81(+1.20%)
Apr 08, 2020 229.14 235.25 226.84 234.33 6,962,845 +7.73(+3.41%)
Apr 07, 2020 235.46 236.16 226.45 226.60 10,828,841 +0.07(+0.03%)
Apr 06, 2020 218.95 227.91 218.12 226.53 10,299,724 +15.93(+7.56%)
Apr 03, 2020 212.73 214.55 208.69 210.60 6,664,500 -3.36(-1.57%)
Apr 02, 2020 208.31 214.79 207.18 213.96 8,212,073 +4.58(+2.19%)
Apr 01, 2020 210.65 214.78 207.77 209.38 8,557,426 -9.85(-4.49%)
Mar 31, 2020 221.95 224.75 218.44 219.23 8,410,159 -3.87(-1.73%)
Mar 30, 2020 217.36 223.72 215.10 223.10 7,680,904 +6.75(+3.12%)
Mar 27, 2020 217.61 223.26 214.57 216.35 10,545,500 -8.72(-3.87%)
Mar 26, 2020 214.43 225.87 214.01 225.07 16,047,661 +13.01(+6.14%)
Mar 25, 2020 210.57 220.17 205.32 212.06 17,531,362 +5.42(+2.62%)
Mar 24, 2020 196.27 207.21 196.21 206.64 14,079,711 +20.51(+11.02%)
Mar 23, 2020 190.13 191.20 182.10 186.13 15,676,237 -5.77(-3.01%)
Mar 20, 2020 203.29 205.29 191.00 191.90 12,205,900 -9.41(-4.67%)
Mar 19, 2020 198.37 204.98 192.32 201.31 13,518,634 +1.92(+0.96%)
Mar 18, 2020 199.07 205.44 189.67 199.39 13,351,962 -14.08(-6.60%)
Mar 17, 2020 207.01 214.47 199.35 213.47 16,017,103 +10.98(+5.42%)
Mar 16, 2020 206.50 218.31 201.51 202.49 12,396,442 -29.62(-12.76%)
Mar 13, 2020 225.65 232.48 213.29 232.11 13,676,000 +20.00(+9.43%)
Mar 12, 2020 220.50 229.00 211.83 212.11 17,258,246 -23.73(-10.06%)
Mar 11, 2020 243.54 244.91 233.60 235.84 7,719,260 -14.63(-5.84%)
Mar 10, 2020 247.29 250.54 237.09 250.47 9,395,591 +11.75(+4.92%)
Mar 09, 2020 241.50 247.07 237.17 238.72 10,375,463 -20.13(-7.78%)
Mar 06, 2020 253.67 260.10 252.43 258.85 7,372,300 -2.61(-1.00%)
Mar 05, 2020 264.27 266.53 259.56 261.46 5,846,915 -9.43(-3.48%)
Mar 04, 2020 265.45 271.11 262.96 270.89 5,399,100 +11.59(+4.47%)
Mar 03, 2020 267.80 271.02 257.18 259.30 11,461,569 -7.73(-2.89%)
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.