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 )

347.87 USD +0.31 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 152.61 153.73 150.90 151.10 7,430,025 -2.00(-1.31%)
May 30, 2013 152.86 153.80 152.60 153.10 8,231,745 +0.26(+0.17%)
May 29, 2013 153.02 153.25 152.02 152.84 7,906,102 -1.04(-0.68%)
May 28, 2013 154.21 154.98 153.48 153.88 9,379,111 +1.11(+0.73%)
May 24, 2013 152.16 152.82 151.73 152.77 4,535,593 +0.00(+0.00%)
May 23, 2013 151.67 153.24 151.55 152.77 10,473,996 -0.07(-0.05%)
May 22, 2013 153.71 155.14 152.35 152.84 12,789,348 -0.67(-0.44%)
May 21, 2013 153.28 154.02 152.89 153.51 5,734,840 +0.47(+0.31%)
May 20, 2013 153.04 153.56 152.82 153.04 4,464,692 -0.10(-0.07%)
May 17, 2013 152.42 153.24 152.21 153.14 5,503,197 +0.69(+0.45%)
May 16, 2013 152.64 153.11 152.24 152.45 8,194,636 -0.33(-0.22%)
May 15, 2013 151.88 153.11 151.86 152.78 5,770,686 +1.92(+1.27%)
May 13, 2013 150.75 151.01 150.48 150.86 3,841,438 -0.18(-0.12%)
May 10, 2013 150.91 151.10 150.29 151.04 4,138,160 +0.20(+0.13%)
May 09, 2013 150.90 151.37 150.39 150.84 3,947,301 -0.10(-0.07%)
May 08, 2013 150.13 150.96 150.10 150.94 4,087,037 +0.68(+0.45%)
May 07, 2013 149.77 150.28 149.44 150.26 5,361,933 +0.83(+0.56%)
May 06, 2013 149.36 149.60 149.14 149.43 3,110,580 +0.07(+0.05%)
May 03, 2013 149.26 149.76 147.96 149.36 5,933,481 +1.40(+0.95%)
May 02, 2013 147.12 148.05 146.91 147.96 4,340,675 +1.22(+0.83%)
May 01, 2013 147.56 147.81 146.58 146.74 5,372,661 -1.28(-0.86%)
Apr 30, 2013 147.87 148.11 147.05 148.02 8,066,513 +0.16(+0.11%)
Apr 29, 2013 147.20 148.15 146.91 147.86 6,133,087 +0.98(+0.67%)
Apr 26, 2013 146.55 147.15 146.52 146.88 3,242,580 +0.12(+0.08%)
Apr 25, 2013 146.64 147.42 146.36 146.76 4,160,412 +0.31(+0.21%)
Apr 24, 2013 147.02 147.21 146.39 146.45 4,963,788 -0.35(-0.24%)
Apr 23, 2013 146.13 146.90 145.15 146.80 10,435,290 +1.48(+1.02%)
Apr 22, 2013 145.38 145.57 144.24 145.32 11,711,668 +0.18(+0.12%)
Apr 19, 2013 144.71 145.21 144.36 145.14 6,029,059 -0.04(-0.03%)
Apr 18, 2013 146.10 146.12 144.77 145.18 8,276,118 -0.77(-0.53%)
Apr 17, 2013 146.55 146.60 145.37 145.95 10,757,043 -1.41(-0.96%)
Apr 16, 2013 146.98 147.39 146.37 147.36 6,973,551 +1.55(+1.06%)
Apr 15, 2013 147.90 147.93 145.72 145.81 14,177,234 -2.61(-1.76%)
Apr 12, 2013 147.99 148.46 147.68 148.42 8,711,328 +0.02(+0.01%)
Apr 11, 2013 147.82 148.66 147.63 148.40 6,975,523 +0.62(+0.42%)
Apr 10, 2013 146.98 148.06 146.96 147.78 7,946,437 +1.27(+0.87%)
Apr 09, 2013 146.08 146.96 145.75 146.51 5,492,255 +0.56(+0.38%)
Apr 08, 2013 144.97 145.95 144.76 145.95 3,864,881 +0.64(+0.44%)
Apr 05, 2013 144.18 145.51 144.05 145.31 7,307,414 -0.46(-0.32%)
Apr 04, 2013 145.36 145.98 145.09 145.77 7,519,907 +0.63(+0.43%)
Apr 03, 2013 146.24 146.47 144.95 145.14 7,661,123 -1.13(-0.77%)
Apr 02, 2013 145.87 146.50 145.78 146.27 5,672,222 +0.92(+0.63%)
Apr 01, 2013 145.30 145.73 144.97 145.35 8,623,370 +0.03(+0.02%)
Mar 28, 2013 145.01 145.53 144.84 145.32 4,346,068 +0.36(+0.25%)
Mar 27, 2013 144.35 145.09 144.06 144.96 4,129,038 -0.32(-0.22%)
Mar 26, 2013 144.67 145.29 144.63 145.28 4,877,589 +1.07(+0.74%)
Mar 25, 2013 145.09 145.32 143.60 144.21 9,603,116 -0.69(-0.48%)
Mar 22, 2013 144.31 144.94 144.28 144.90 5,028,567 +1.01(+0.70%)
Mar 21, 2013 144.12 144.59 143.49 143.89 6,076,004 -0.92(-0.64%)
Mar 20, 2013 144.86 145.15 144.59 144.81 5,924,689 +0.51(+0.35%)
Mar 19, 2013 144.51 144.83 143.48 144.30 9,298,470 +0.13(+0.09%)
Mar 18, 2013 143.85 144.88 143.70 144.17 5,511,155 -0.65(-0.45%)
Mar 15, 2013 144.82 144.89 144.39 144.82 10,836,714 -0.51(-0.35%)
Mar 14, 2013 144.81 145.35 144.76 145.33 5,362,052 +0.87(+0.60%)
Mar 13, 2013 144.44 144.71 144.09 144.46 4,319,436 +0.06(+0.04%)
Mar 12, 2013 144.29 144.70 144.03 144.40 5,166,311 +0.04(+0.03%)
Mar 11, 2013 143.73 144.36 143.61 144.36 4,372,992 +0.60(+0.42%)
Mar 08, 2013 143.95 144.02 143.21 143.76 5,681,064 +0.62(+0.43%)
Mar 07, 2013 142.98 143.39 142.90 143.14 3,689,070 +0.30(+0.21%)
Mar 06, 2013 142.91 143.07 142.49 142.84 4,480,525 +0.50(+0.35%)
Mar 05, 2013 141.69 142.68 141.69 142.34 7,962,204 +1.27(+0.90%)
Mar 04, 2013 140.36 141.10 140.10 141.07 3,619,540 +0.33(+0.23%)
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.