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 28, 2010 101.47 102.63 101.04 101.47 19,455,951 -1.25(-1.22%)
May 27, 2010 101.44 102.73 101.07 102.72 18,333,104 +3.04(+3.05%)
May 26, 2010 100.88 101.80 99.52 99.68 24,270 -0.78(-0.78%)
May 25, 2010 98.53 100.57 97.75 100.46 18,813 -0.22(-0.22%)
May 24, 2010 101.37 101.98 100.53 100.68 16,537,900 -1.16(-1.14%)
May 21, 2010 99.30 101.97 99.02 101.84 30,848,252 +0.73(+0.72%)
May 20, 2010 102.97 103.25 101.00 101.11 18,687 -3.66(-3.49%)
May 19, 2010 104.96 105.58 103.59 104.77 24,102,580 -0.62(-0.59%)
May 18, 2010 107.29 107.51 105.14 105.39 1,620 -1.13(-1.06%)
May 17, 2010 106.69 106.92 104.66 106.52 17,552,119 +0.01(+0.01%)
May 14, 2010 106.51 107.67 105.62 106.51 17,965,713 -1.59(-1.47%)
May 13, 2010 108.95 109.46 107.97 108.10 11,160,731 -1.16(-1.06%)
May 12, 2010 108.08 109.35 107.95 109.26 12,984,807 +1.59(+1.48%)
May 11, 2010 108.48 108.93 107.50 107.67 9,270 -0.33(-0.31%)
May 10, 2010 108.10 108.20 107.00 108.00 20,453,924 +4.22(+4.07%)
May 07, 2010 105.02 105.94 102.54 103.78 33,887,367 -2.11(-1.99%)
May 06, 2010 106.05 109.15 99.16 105.89 20,118 -2.70(-2.49%)
May 05, 2010 108.89 109.56 108.25 108.59 18,865,219 -0.77(-0.70%)
May 04, 2010 110.51 110.54 108.70 109.36 2,800 -2.18(-1.95%)
May 03, 2010 110.57 111.82 110.57 111.54 8,327,043 +1.44(+1.31%)
Apr 30, 2010 111.81 112.00 110.04 110.10 14,619,013 -1.59(-1.42%)
Apr 29, 2010 110.94 112.00 110.92 111.69 7,461,949 +1.14(+1.03%)
Apr 28, 2010 110.38 110.84 109.69 110.55 14,835,940 +0.68(+0.62%)
Apr 27, 2010 111.76 112.18 109.73 109.87 2,700 -2.21(-1.97%)
Apr 26, 2010 112.11 112.58 112.02 112.08 8,015,619 +0.12(+0.11%)
Apr 23, 2010 111.29 112.04 111.05 111.96 13,874,967 +0.61(+0.55%)
Apr 22, 2010 110.61 111.51 110.15 111.35 9,947,154 +0.19(+0.17%)
Apr 21, 2010 111.14 111.50 110.69 111.16 1,000 +0.06(+0.05%)
Apr 20, 2010 111.22 111.43 110.78 111.10 81,894 +0.26(+0.23%)
Apr 19, 2010 109.86 110.91 109.74 110.84 10,472,314 +0.66(+0.60%)
Apr 16, 2010 111.26 111.50 109.70 110.18 22,113,428 -1.38(-1.24%)
Apr 15, 2010 111.08 111.62 111.04 111.56 8,663,950 +0.27(+0.24%)
Apr 14, 2010 110.60 111.32 110.43 111.29 7,968,980 +1.04(+0.94%)
Apr 13, 2010 110.00 110.44 109.53 110.25 6,104,050 +0.07(+0.06%)
Apr 12, 2010 110.14 110.36 109.98 110.18 4,366,464 +0.12(+0.11%)
Apr 09, 2010 109.52 110.08 109.41 110.06 6,018,208 +0.69(+0.63%)
Apr 08, 2010 108.71 109.57 108.50 109.37 8,765,062 +0.32(+0.29%)
Apr 07, 2010 109.55 109.70 108.52 109.05 10,893,974 -0.67(-0.61%)
Apr 06, 2010 109.45 109.87 109.28 109.72 4,407,560 -0.13(-0.12%)
Apr 05, 2010 109.59 109.88 109.25 109.85 4,237,513 +0.57(+0.52%)
Apr 01, 2010 109.24 109.28 109.28 109.28 11,474,400 +0.67(+0.62%)
Mar 31, 2010 108.82 109.04 108.32 108.61 6,078,200 -0.52(-0.48%)
Mar 30, 2010 109.01 109.38 108.67 109.13 5,781,212 +0.21(+0.19%)
Mar 29, 2010 108.79 109.16 108.67 108.92 5,843,261 +0.49(+0.45%)
Mar 26, 2010 108.63 109.07 108.13 108.43 8,865,000 -0.01(-0.01%)
Mar 25, 2010 108.99 109.53 108.32 108.44 9,526,488 +0.04(+0.04%)
Mar 24, 2010 108.52 108.81 108.22 108.40 7,075,882 -0.47(-0.43%)
Mar 23, 2010 108.03 108.92 107.83 108.87 9,092,397 +1.08(+1.00%)
Mar 22, 2010 106.95 108.07 106.92 107.79 8,835,116 +0.45(+0.42%)
Mar 19, 2010 108.13 108.17 106.92 107.34 12,067,963 -0.61(-0.57%)
Mar 18, 2010 107.53 108.03 107.46 107.95 7,497,740 +0.43(+0.40%)
Mar 17, 2010 107.31 107.87 107.23 107.52 6,988,822 +0.45(+0.42%)
Mar 16, 2010 106.78 107.12 106.41 107.07 6,848,985 +0.50(+0.47%)
Mar 15, 2010 106.09 106.63 106.00 106.57 6,757,341 +0.15(+0.14%)
Mar 12, 2010 106.64 106.68 106.13 106.42 10,140,658 +0.14(+0.13%)
Mar 11, 2010 105.64 106.29 105.24 106.28 7,744,120 +0.51(+0.48%)
Mar 10, 2010 105.82 106.14 105.38 105.77 7,325,407 +0.06(+0.06%)
Mar 09, 2010 105.44 106.23 105.41 105.71 8,660,164 +0.12(+0.11%)
Mar 08, 2010 105.72 105.96 105.50 105.59 5,728,073 -0.17(-0.16%)
Mar 05, 2010 104.99 105.77 104.87 105.76 6,756,959 +1.26(+1.21%)
Mar 04, 2010 104.24 104.57 103.96 104.50 6,170,499 +0.41(+0.39%)
Mar 03, 2010 104.35 104.77 103.83 104.09 5,891,867 +0.08(+0.08%)
Mar 02, 2010 104.43 104.64 103.95 104.01 5,673,294 -0.01(-0.01%)
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.