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 (%)
Jan 29, 2016 161.61 164.43 161.33 164.37 6,182,773 +3.86(+2.40%)
Jan 28, 2016 160.68 160.90 158.47 160.51 8,607,781 +1.21(+0.76%)
Jan 27, 2016 160.57 162.23 158.61 159.30 10,101,853 -2.24(-1.39%)
Jan 26, 2016 159.50 161.72 159.49 161.54 5,944,619 +2.84(+1.79%)
Jan 25, 2016 160.41 160.72 158.67 158.70 5,777,012 -2.09(-1.30%)
Jan 22, 2016 160.91 161.24 159.62 160.79 7,390,557 +2.19(+1.38%)
Jan 21, 2016 157.81 160.29 156.88 158.60 16,770,358 +0.99(+0.63%)
Jan 20, 2016 157.25 158.88 154.38 157.61 16,420,339 -2.41(-1.51%)
Jan 19, 2016 161.45 161.62 158.81 160.02 10,229,484 +0.34(+0.21%)
Jan 15, 2016 159.26 159.68 159.68 159.68 19,969,100 -3.91(-2.39%)
Jan 14, 2016 162.02 164.69 160.61 163.59 14,739,947 +2.24(+1.39%)
Jan 13, 2016 165.54 165.84 161.07 161.35 16,355,413 -3.60(-2.18%)
Jan 12, 2016 165.19 165.78 163.05 164.95 10,242,850 +1.12(+0.68%)
Jan 11, 2016 164.16 164.50 162.15 163.83 12,352,702 +0.59(+0.36%)
Jan 08, 2016 165.96 166.39 163.00 163.24 12,512,371 -1.72(-1.04%)
Jan 07, 2016 165.96 167.94 164.48 164.96 15,394,365 -3.98(-2.36%)
Jan 06, 2016 168.92 169.97 168.02 168.94 8,712,671 -2.45(-1.43%)
Jan 05, 2016 171.69 171.74 170.17 171.39 9,408,610 +0.10(+0.06%)
Jan 04, 2016 171.05 171.32 169.35 171.29 14,348,138 -2.70(-1.55%)
Dec 31, 2015 175.09 173.99 173.99 173.99 5,773,400 -1.81(-1.03%)
Dec 30, 2015 176.57 176.72 175.62 175.80 2,908,981 -1.18(-0.67%)
Dec 29, 2015 176.19 177.25 176.00 176.98 6,144,697 +2.00(+1.14%)
Dec 28, 2015 174.49 175.13 174.12 174.98 2,932,215 -0.24(-0.14%)
Dec 24, 2015 175.66 175.22 175.22 175.22 1,765,100 -0.59(-0.34%)
Dec 23, 2015 175.22 175.82 174.76 175.81 6,454,649 +1.80(+1.03%)
Dec 22, 2015 173.10 174.28 172.18 174.01 6,002,368 +1.76(+1.02%)
Dec 21, 2015 172.28 172.56 170.91 172.25 6,466,318 +1.25(+0.73%)
Dec 18, 2015 173.84 173.91 170.89 171.00 10,946,086 -4.10(-2.34%)
Dec 17, 2015 178.15 178.19 175.11 175.10 8,494,335 -2.54(-1.43%)
Dec 16, 2015 176.43 178.00 174.97 177.64 11,281,158 +2.18(+1.24%)
Dec 15, 2015 174.91 176.45 174.91 175.46 8,038,853 +1.56(+0.90%)
Dec 14, 2015 172.97 173.95 171.52 173.90 12,307,520 +1.17(+0.68%)
Dec 11, 2015 173.65 174.37 172.45 172.73 8,895,641 -3.15(-1.79%)
Dec 10, 2015 175.18 177.13 174.85 175.88 5,612,865 +0.89(+0.51%)
Dec 09, 2015 175.44 177.76 174.08 174.99 9,545,013 -0.78(-0.44%)
Dec 08, 2015 175.68 176.86 174.92 175.77 6,886,940 -1.57(-0.88%)
Dec 07, 2015 178.02 178.08 176.42 177.34 5,647,049 -1.08(-0.61%)
Dec 04, 2015 175.25 178.68 175.14 178.42 6,252,675 +3.59(+2.05%)
Dec 03, 2015 177.66 177.84 174.26 174.83 7,004,843 -2.46(-1.39%)
Dec 02, 2015 178.64 179.04 177.08 177.29 7,426,421 -1.52(-0.85%)
Dec 01, 2015 177.92 178.90 177.64 178.81 6,056,351 +1.58(+0.89%)
Nov 30, 2015 178.13 178.33 177.13 177.23 3,576,086 -0.67(-0.38%)
Nov 27, 2015 177.80 178.18 177.36 177.90 2,878,237 -0.03(-0.02%)
Nov 25, 2015 178.01 177.93 177.93 177.93 2,227,400 -0.05(-0.03%)
Nov 24, 2015 176.67 178.41 176.62 177.98 4,369,886 +0.24(+0.14%)
Nov 23, 2015 177.88 178.48 177.30 177.74 2,596,585 -0.32(-0.18%)
Nov 20, 2015 178.17 178.97 177.66 178.06 7,730,037 +0.40(+0.23%)
Nov 19, 2015 177.18 178.05 177.15 177.66 5,454,719 -0.07(-0.04%)
Nov 18, 2015 175.68 177.84 175.67 177.73 6,252,772 +2.57(+1.47%)
Nov 17, 2015 175.60 176.25 174.76 175.16 6,608,123 +0.14(+0.08%)
Nov 16, 2015 172.50 175.06 172.15 175.02 5,012,103 +2.41(+1.40%)
Nov 13, 2015 174.07 174.55 172.55 172.61 8,011,148 -2.06(-1.18%)
Nov 12, 2015 176.09 176.35 174.59 174.67 6,163,532 -2.54(-1.43%)
Nov 11, 2015 178.17 178.24 177.11 177.21 2,860,155 -0.57(-0.32%)
Nov 10, 2015 176.98 177.86 176.73 177.78 4,837,558 +0.36(+0.20%)
Nov 09, 2015 178.50 178.60 176.73 177.42 7,961,848 -1.72(-0.96%)
Nov 06, 2015 178.49 179.17 177.71 179.14 7,642,830 +0.50(+0.28%)
Nov 05, 2015 178.75 179.25 177.73 178.64 5,008,113 -0.01(-0.01%)
Nov 04, 2015 179.57 179.59 178.19 178.65 6,870,234 -0.42(-0.23%)
Nov 03, 2015 177.92 179.60 177.80 179.07 4,284,694 +0.95(+0.53%)
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.