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 (%)
Dec 31, 2013 164.94 165.47 165.47 165.47 5,667,800 +0.88(+0.53%)
Dec 30, 2013 164.55 164.68 164.40 164.59 4,043,275 +0.12(+0.07%)
Dec 27, 2013 164.76 164.92 164.22 164.47 6,177,212 +0.01(+0.01%)
Dec 26, 2013 163.60 164.49 163.58 164.46 4,959,099 +1.30(+0.80%)
Dec 24, 2013 162.72 163.26 162.59 163.16 2,461,988 +0.54(+0.33%)
Dec 23, 2013 162.57 162.85 162.33 162.62 4,991,567 +0.61(+0.38%)
Dec 20, 2013 161.62 162.53 161.61 162.01 7,978,604 +0.13(+0.08%)
Dec 19, 2013 161.46 162.01 161.28 161.88 7,518,246 +0.12(+0.07%)
Dec 18, 2013 159.16 161.79 158.11 161.76 15,313,342 +2.98(+1.88%)
Dec 17, 2013 159.27 159.29 158.39 158.78 5,999,535 -0.12(-0.08%)
Dec 16, 2013 158.34 159.37 158.25 158.90 7,076,344 +1.25(+0.79%)
Dec 13, 2013 157.56 157.97 157.10 157.65 8,886,480 +0.18(+0.11%)
Dec 12, 2013 158.21 158.43 157.07 157.47 7,076,142 -0.84(-0.53%)
Dec 11, 2013 159.84 159.90 158.23 158.31 7,893,904 -1.41(-0.88%)
Dec 10, 2013 159.80 160.19 159.64 159.72 3,910,448 -0.51(-0.32%)
Dec 09, 2013 160.25 160.53 160.11 160.23 3,955,683 +0.07(+0.04%)
Dec 06, 2013 159.53 160.18 159.13 160.16 6,346,575 +2.04(+1.29%)
Dec 05, 2013 158.45 158.89 158.01 158.12 5,822,393 -0.64(-0.40%)
Dec 04, 2013 158.46 159.52 157.83 158.76 7,137,116 -0.23(-0.14%)
Dec 03, 2013 159.23 159.62 158.46 158.99 8,910,919 -0.93(-0.58%)
Dec 02, 2013 160.76 160.84 159.71 159.92 5,655,487 -0.80(-0.50%)
Nov 29, 2013 161.11 161.58 160.58 160.72 2,887,856 -0.13(-0.08%)
Nov 27, 2013 160.79 160.94 160.41 160.85 6,272,842 +0.35(+0.22%)
Nov 26, 2013 160.54 160.97 160.46 160.50 5,231,251 -0.11(-0.07%)
Nov 25, 2013 160.81 160.85 160.30 160.61 5,114,380 +0.21(+0.13%)
Nov 22, 2013 159.83 160.43 159.48 160.40 4,467,261 +0.54(+0.34%)
Nov 21, 2013 159.29 159.88 159.17 159.86 4,560,674 +1.09(+0.69%)
Nov 20, 2013 159.55 159.88 158.35 158.77 8,386,786 -0.56(-0.35%)
Nov 19, 2013 159.58 159.93 159.09 159.33 5,002,849 -0.11(-0.07%)
Nov 18, 2013 159.71 159.95 159.07 159.44 5,233,016 +0.14(+0.09%)
Nov 15, 2013 158.57 159.30 158.48 159.30 6,530,114 +0.57(+0.36%)
Nov 14, 2013 158.10 158.81 157.95 158.73 6,930,501 +1.36(+0.86%)
Nov 12, 2013 157.42 157.72 156.87 157.37 4,094,044 -0.24(-0.15%)
Nov 11, 2013 157.33 157.73 157.15 157.61 3,795,141 +0.12(+0.08%)
Nov 08, 2013 155.66 157.49 155.58 157.49 7,599,007 +1.64(+1.05%)
Nov 07, 2013 157.72 157.80 155.68 155.85 10,188,381 -1.37(-0.87%)
Nov 06, 2013 156.49 157.29 156.37 157.22 7,506,463 +1.33(+0.85%)
Nov 05, 2013 155.28 156.18 154.87 155.89 5,340,096 -0.17(-0.11%)
Nov 04, 2013 156.26 156.36 155.53 156.06 4,042,031 +0.20(+0.13%)
Nov 01, 2013 155.58 156.15 155.08 155.86 5,910,058 +0.57(+0.37%)
Oct 31, 2013 155.61 156.18 155.10 155.29 7,907,042 -0.58(-0.37%)
Oct 30, 2013 156.73 156.87 155.37 155.87 6,087,296 -0.63(-0.40%)
Oct 29, 2013 155.71 156.50 155.62 156.50 5,778,408 +1.13(+0.73%)
Oct 28, 2013 155.20 155.65 154.99 155.37 4,966,464 -0.08(-0.05%)
Oct 25, 2013 154.91 155.45 154.79 155.45 4,566,742 +0.65(+0.42%)
Oct 24, 2013 154.19 154.95 154.10 154.80 5,166,105 +0.98(+0.64%)
Oct 23, 2013 153.81 154.03 153.32 153.82 5,428,060 -0.43(-0.28%)
Oct 22, 2013 154.03 154.86 153.82 154.25 7,500,362 +0.72(+0.47%)
Oct 21, 2013 153.39 153.76 153.27 153.53 3,584,826 -0.07(-0.05%)
Oct 18, 2013 153.66 153.80 152.89 153.60 7,715,293 +0.12(+0.08%)
Oct 17, 2013 152.11 153.59 152.05 153.48 9,916,215 -0.04(-0.03%)
Oct 16, 2013 152.37 153.56 152.24 153.52 8,682,128 +2.18(+1.44%)
Oct 15, 2013 152.60 152.80 151.34 151.34 8,107,073 -1.46(-0.96%)
Oct 14, 2013 151.19 152.88 151.08 152.80 6,456,749 +0.63(+0.41%)
Oct 11, 2013 150.92 152.22 150.76 152.17 8,186,015 +1.21(+0.80%)
Oct 10, 2013 149.14 151.01 149.09 150.96 12,764,480 +3.18(+2.15%)
Oct 09, 2013 147.69 148.32 146.96 147.78 11,075,083 +0.25(+0.17%)
Oct 08, 2013 149.00 149.14 147.50 147.53 10,372,804 -1.47(-0.99%)
Oct 07, 2013 149.12 149.85 148.91 149.00 6,053,471 -1.43(-0.95%)
Oct 04, 2013 149.68 150.56 149.43 150.43 6,867,840 +0.76(+0.51%)
Oct 03, 2013 150.66 150.76 149.16 149.67 10,644,400 -1.31(-0.87%)
Oct 02, 2013 150.90 151.10 150.15 150.98 8,710,189 -0.64(-0.42%)
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.