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 )

349.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 272.30 272.68 267.10 268.52 5,057,952 -3.39(-1.25%)
Jul 30, 2019 271.09 272.15 270.62 271.91 1,674,262 -0.22(-0.08%)
Jul 29, 2019 271.86 272.68 271.69 272.13 1,346,277 +0.27(+0.10%)
Jul 26, 2019 271.65 272.05 271.11 271.86 1,731,200 +0.47(+0.17%)
Jul 25, 2019 272.48 272.58 270.52 271.39 2,348,580 -1.22(-0.45%)
Jul 24, 2019 272.25 272.85 271.83 272.61 2,352,591 -0.74(-0.27%)
Jul 23, 2019 272.79 273.61 271.95 273.35 1,722,118 +1.70(+0.63%)
Jul 22, 2019 271.77 272.16 270.80 271.65 1,623,461 +0.20(+0.07%)
Jul 19, 2019 273.18 273.34 271.36 271.45 2,364,200 -0.82(-0.30%)
Jul 18, 2019 271.66 272.75 270.75 272.27 2,121,489 -0.01(-0.00%)
Jul 17, 2019 273.34 273.45 272.18 272.28 1,548,403 -1.14(-0.42%)
Jul 16, 2019 273.62 273.99 272.90 273.42 1,774,799 -0.18(-0.07%)
Jul 15, 2019 273.55 273.60 272.96 273.60 2,623,896 +0.21(+0.08%)
Jul 12, 2019 271.66 273.39 271.60 273.39 2,411,100 +2.47(+0.91%)
Jul 11, 2019 269.66 270.92 269.23 270.92 2,235,245 +2.23(+0.83%)
Jul 10, 2019 268.84 269.88 268.17 268.69 1,977,781 +0.83(+0.31%)
Jul 09, 2019 266.72 268.12 266.69 267.86 1,406,707 -0.20(-0.07%)
Jul 08, 2019 267.90 268.43 267.47 268.06 1,423,692 -1.21(-0.45%)
Jul 05, 2019 268.71 269.48 267.32 269.27 2,157,000 -0.29(-0.11%)
Jul 03, 2019 268.34 269.60 268.28 269.56 1,262,800 +1.90(+0.71%)
Jul 02, 2019 266.97 267.73 266.14 267.66 2,775,630 +0.69(+0.26%)
Jul 01, 2019 268.45 268.75 266.00 266.97 3,976,427 +1.12(+0.42%)
Jun 28, 2019 265.94 266.26 265.07 265.85 2,176,200 +0.70(+0.26%)
Jun 27, 2019 265.45 265.91 264.50 265.15 1,989,690 -0.07(-0.03%)
Jun 26, 2019 266.12 266.49 265.21 265.22 2,141,263 -0.04(-0.02%)
Jun 25, 2019 267.39 267.40 265.13 265.26 7,233,686 -1.91(-0.71%)
Jun 24, 2019 267.33 267.91 267.10 267.17 1,653,593 +0.07(+0.03%)
Jun 21, 2019 267.29 268.96 266.90 267.10 4,446,800 -0.98(-0.37%)
Jun 20, 2019 268.05 268.50 265.90 268.08 3,467,663 +2.52(+0.95%)
Jun 19, 2019 265.40 266.21 264.63 265.56 3,914,147 +0.23(+0.09%)
Jun 18, 2019 263.23 265.80 262.94 265.33 6,145,828 +3.65(+1.39%)
Jun 17, 2019 261.64 262.18 260.97 261.68 1,318,492 +0.17(+0.07%)
Jun 14, 2019 261.24 262.13 260.43 261.51 2,260,900 -0.05(-0.02%)
Jun 13, 2019 261.34 261.88 260.37 261.56 1,882,185 +1.11(+0.43%)
Jun 12, 2019 260.80 261.26 259.99 260.45 1,725,101 -0.43(-0.16%)
Jun 11, 2019 262.66 262.87 256.95 260.88 2,791,790 -0.11(-0.04%)
Jun 10, 2019 261.88 262.50 260.94 260.99 3,495,799 +0.74(+0.28%)
Jun 07, 2019 258.46 261.12 258.40 260.25 3,124,900 +2.53(+0.98%)
Jun 06, 2019 256.12 258.35 255.53 257.72 2,795,957 +1.99(+0.78%)
Jun 05, 2019 255.22 255.80 254.07 255.73 2,792,351 +2.08(+0.82%)
Jun 04, 2019 250.73 253.70 250.51 253.65 3,795,264 +5.15(+2.07%)
Jun 03, 2019 248.34 249.61 247.04 248.50 5,476,427 +0.28(+0.11%)
May 31, 2019 249.39 250.07 248.22 248.22 4,891,000 -3.65(-1.45%)
May 30, 2019 251.78 252.34 250.82 251.87 3,442,036 +0.60(+0.24%)
May 29, 2019 252.08 252.28 249.48 251.27 5,189,807 -2.20(-0.87%)
May 28, 2019 256.12 257.21 253.46 253.47 4,579,959 -2.60(-1.02%)
May 24, 2019 256.21 256.68 255.02 256.07 2,210,100 +1.29(+0.51%)
May 23, 2019 255.33 255.35 253.28 254.78 4,330,726 -2.82(-1.09%)
May 22, 2019 257.91 258.86 257.47 257.60 2,942,596 -1.17(-0.45%)
May 21, 2019 258.20 258.88 257.68 258.77 2,374,411 +2.10(+0.82%)
May 20, 2019 256.21 257.41 255.49 256.67 2,612,302 -0.77(-0.30%)
May 17, 2019 256.36 259.39 256.21 257.44 3,652,900 -1.72(-0.66%)
May 16, 2019 258.00 260.08 257.85 259.16 3,889,430 +2.24(+0.87%)
May 15, 2019 254.17 257.63 253.74 256.92 4,149,953 +1.11(+0.43%)
May 14, 2019 254.40 257.23 254.24 255.81 4,304,646 +2.34(+0.92%)
May 13, 2019 254.67 255.70 252.59 253.47 6,325,397 -6.45(-2.48%)
May 10, 2019 257.58 260.54 255.04 259.92 5,456,100 +1.48(+0.57%)
May 09, 2019 257.74 259.09 255.37 258.44 7,172,347 -1.22(-0.47%)
May 08, 2019 259.41 261.11 258.81 259.66 4,113,806 +0.14(+0.05%)
May 07, 2019 261.98 262.49 257.81 259.52 6,757,637 -4.75(-1.80%)
May 06, 2019 260.35 264.70 260.08 264.27 3,281,754 -0.70(-0.26%)
May 03, 2019 264.32 265.25 263.60 264.97 2,161,500 +2.09(+0.80%)
May 02, 2019 263.76 264.45 261.68 262.88 3,659,931 -1.27(-0.48%)
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.