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:

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 242.44 242.56 240.52 241.39 2,673,422 +0.21(+0.09%)
Aug 29, 2019 240.31 241.50 239.45 241.18 4,094,194 +3.21(+1.35%)
Aug 28, 2019 234.90 238.04 234.28 237.98 3,001,165 +2.37(+1.00%)
Aug 27, 2019 238.09 238.13 235.10 235.61 3,370,034 -1.19(-0.50%)
Aug 26, 2019 236.71 237.09 235.04 236.80 3,442,328 +2.57(+1.10%)
Aug 23, 2019 238.78 240.53 233.09 234.23 6,889,098 -5.73(-2.39%)
Aug 22, 2019 240.10 241.11 238.49 239.96 2,548,829 +0.48(+0.20%)
Aug 21, 2019 239.29 240.05 238.98 239.47 2,365,498 +2.14(+0.90%)
Aug 20, 2019 238.54 239.04 237.13 237.34 2,165,476 -1.51(-0.63%)
Aug 19, 2019 239.48 239.68 238.37 238.84 2,223,062 +2.25(+0.95%)
Aug 16, 2019 235.23 236.93 234.76 236.60 3,007,148 +2.92(+1.25%)
Aug 15, 2019 233.57 234.22 231.46 233.68 4,430,405 +1.17(+0.50%)
Aug 14, 2019 236.25 236.75 232.49 232.51 6,743,032 -7.37(-3.07%)
Aug 13, 2019 236.15 241.22 235.75 239.88 4,751,469 +3.40(+1.44%)
Aug 12, 2019 238.29 238.97 235.68 236.49 3,077,426 -3.41(-1.42%)
Aug 09, 2019 240.13 241.04 238.13 239.89 4,139,234 -0.87(-0.36%)
Aug 08, 2019 238.33 240.76 237.52 240.76 3,984,863 +3.55(+1.49%)
Aug 07, 2019 234.38 237.62 231.85 237.21 5,580,776 -0.05(-0.02%)
Aug 06, 2019 235.67 237.32 234.31 237.26 5,473,398 +2.91(+1.24%)
Aug 05, 2019 237.90 238.04 232.56 234.35 7,216,733 -7.03(-2.91%)
Aug 02, 2019 241.75 242.25 239.21 241.38 6,243,848 -0.87(-0.36%)
Aug 01, 2019 245.03 247.67 241.92 242.25 7,926,535 -2.52(-1.03%)
Jul 31, 2019 248.21 248.55 243.47 244.76 5,548,913 -3.09(-1.25%)
Jul 30, 2019 247.10 248.07 246.68 247.85 1,836,777 -0.20(-0.08%)
Jul 29, 2019 247.81 248.55 247.65 248.05 1,476,956 +0.25(+0.10%)
Jul 26, 2019 247.62 247.98 247.12 247.81 1,899,242 +0.43(+0.17%)
Jul 25, 2019 248.37 248.46 246.59 247.38 2,576,550 -1.11(-0.45%)
Jul 24, 2019 248.16 248.71 247.78 248.49 2,580,950 -0.67(-0.27%)
Jul 23, 2019 248.65 249.40 247.89 249.16 1,889,279 +1.55(+0.63%)
Jul 22, 2019 247.72 248.08 246.84 247.62 1,781,045 +0.18(+0.07%)
Jul 19, 2019 249.01 249.16 247.35 247.43 2,593,686 -0.54(-0.22%)
Jul 18, 2019 247.42 248.41 246.59 247.98 2,329,327 -0.01(-0.00%)
Jul 17, 2019 248.95 249.05 247.89 247.99 1,700,097 -1.04(-0.42%)
Jul 16, 2019 249.21 249.54 248.55 249.02 1,948,672 -0.16(-0.07%)
Jul 15, 2019 249.14 249.19 248.60 249.19 2,880,954 +0.19(+0.08%)
Jul 12, 2019 247.42 249.00 247.37 249.00 2,647,311 +2.25(+0.91%)
Jul 11, 2019 245.60 246.75 245.21 246.75 2,454,227 +2.03(+0.83%)
Jul 10, 2019 244.85 245.80 244.24 244.72 2,171,540 +0.76(+0.31%)
Jul 09, 2019 242.92 244.20 242.89 243.96 1,544,519 -0.18(-0.07%)
Jul 08, 2019 244.00 244.48 243.60 244.14 1,563,168 -1.10(-0.45%)
Jul 05, 2019 244.73 245.44 243.47 245.24 2,368,317 -0.26(-0.11%)
Jul 03, 2019 244.40 245.54 244.34 245.51 1,386,514 +1.73(+0.71%)
Jul 02, 2019 243.15 243.84 242.39 243.78 3,047,553 +0.63(+0.26%)
Jul 01, 2019 244.50 244.77 242.27 243.15 4,365,990 +1.02(+0.42%)
Jun 28, 2019 242.21 242.50 241.42 242.13 2,389,398 +0.64(+0.26%)
Jun 27, 2019 241.76 242.18 240.90 241.49 2,184,616 -0.06(-0.03%)
Jun 26, 2019 242.38 242.71 241.55 241.56 2,351,038 -0.04(-0.02%)
Jun 25, 2019 243.53 243.54 241.47 241.59 7,942,357 -1.74(-0.71%)
Jun 24, 2019 243.48 244.00 243.27 243.33 1,815,592 +0.06(+0.03%)
Jun 21, 2019 243.44 244.96 243.09 243.27 4,882,445 -0.31(-0.13%)
Jun 20, 2019 243.55 243.96 241.60 243.58 3,816,454 +2.29(+0.95%)
Jun 19, 2019 241.15 241.88 240.44 241.29 4,307,847 +0.21(+0.09%)
Jun 18, 2019 239.17 241.51 238.91 241.08 6,764,000 +3.32(+1.39%)
Jun 17, 2019 237.73 238.22 237.12 237.76 1,451,111 +0.15(+0.07%)
Jun 14, 2019 237.37 238.17 236.63 237.61 2,488,310 -0.05(-0.02%)
Jun 13, 2019 237.46 237.95 236.57 237.66 2,071,502 +1.01(+0.43%)
Jun 12, 2019 236.97 237.38 236.23 236.65 1,898,618 -0.39(-0.16%)
Jun 11, 2019 238.66 238.85 233.47 237.04 3,072,599 -0.10(-0.04%)
Jun 10, 2019 237.95 238.51 237.09 237.14 3,847,420 +0.67(+0.28%)
Jun 07, 2019 234.84 237.26 234.78 236.47 3,439,215 +2.30(+0.98%)
Jun 06, 2019 232.71 234.74 232.18 234.17 3,077,185 +1.81(+0.78%)
Jun 05, 2019 231.90 232.42 230.85 232.36 3,073,217 +1.89(+0.82%)
Jun 04, 2019 227.81 230.51 227.62 230.47 4,177,007 +4.68(+2.07%)
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.