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 )

397.61 +0.05 (+0.01%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 131.31 132.29 130.87 131.69 12,395,627 +0.38(+0.29%)
Feb 27, 2014 130.57 131.31 130.35 131.31 6,537,301 +0.57(+0.44%)
Feb 26, 2014 130.63 131.07 130.27 130.73 6,220,845 +0.28(+0.21%)
Feb 25, 2014 130.65 131.06 130.16 130.46 7,505,244 -0.13(-0.10%)
Feb 24, 2014 130.10 131.42 129.90 130.59 8,298,362 +0.69(+0.53%)
Feb 21, 2014 130.12 130.56 129.75 129.90 6,521,927 -0.05(-0.04%)
Feb 20, 2014 129.35 130.28 128.98 129.95 8,727,959 +0.64(+0.49%)
Feb 19, 2014 129.72 130.78 129.20 129.32 10,232,347 -0.72(-0.55%)
Feb 18, 2014 130.27 130.32 129.81 130.03 6,164,465 -0.15(-0.11%)
Feb 14, 2014 128.96 130.18 130.18 130.18 7,229,770 +1.05(+0.81%)
Feb 13, 2014 127.82 129.28 127.78 129.13 6,311,382 +0.47(+0.36%)
Feb 12, 2014 128.90 129.26 128.37 128.66 6,516,294 -0.04(-0.03%)
Feb 11, 2014 127.33 128.97 127.24 128.71 9,457,616 +1.62(+1.27%)
Feb 10, 2014 127.09 127.14 126.59 127.09 5,946,637 -0.02(-0.02%)
Feb 07, 2014 126.13 127.13 125.72 127.11 15,574,269 +1.32(+1.05%)
Feb 06, 2014 124.63 125.80 124.63 125.79 12,941,336 +1.58(+1.27%)
Feb 05, 2014 123.84 124.48 123.36 124.21 14,388,029 +0.08(+0.06%)
Feb 04, 2014 124.02 124.49 123.47 124.13 14,400,826 +0.44(+0.36%)
Feb 03, 2014 126.14 126.29 123.46 123.69 23,510,038 -2.59(-2.05%)
Jan 31, 2014 125.86 127.05 125.56 126.28 13,275,119 -1.14(-0.90%)
Jan 30, 2014 127.53 127.91 126.78 127.42 9,753,346 +0.86(+0.68%)
Jan 29, 2014 127.01 127.49 126.28 126.56 17,713,370 -1.48(-1.16%)
Jan 28, 2014 127.67 128.23 127.51 128.04 10,304,657 +0.74(+0.58%)
Jan 27, 2014 127.86 128.18 126.89 127.30 17,564,410 -0.37(-0.29%)
Jan 24, 2014 129.47 129.62 127.67 127.67 18,283,764 -2.60(-2.00%)
Jan 23, 2014 130.86 130.86 129.76 130.28 11,425,136 -1.42(-1.08%)
Jan 22, 2014 131.93 131.96 131.31 131.69 6,725,312 -0.21(-0.16%)
Jan 21, 2014 132.95 132.97 131.15 131.90 10,756,066 -0.28(-0.21%)
Jan 17, 2014 131.95 132.19 132.19 132.19 9,946,706 +0.19(+0.14%)
Jan 16, 2014 132.19 132.28 131.63 132.00 6,423,349 -0.47(-0.36%)
Jan 15, 2014 131.57 132.66 131.57 132.47 9,666,079 +0.90(+0.69%)
Jan 14, 2014 131.00 131.59 130.70 131.57 9,112,099 +0.97(+0.75%)
Jan 13, 2014 131.93 132.24 130.52 130.60 13,262,948 -1.56(-1.18%)
Jan 10, 2014 132.46 132.57 131.63 132.16 9,313,730 -0.01(-0.01%)
Jan 09, 2014 132.78 132.81 131.63 132.17 10,202,419 -0.13(-0.10%)
Jan 08, 2014 132.58 132.68 131.94 132.29 11,751,458 -0.50(-0.38%)
Jan 07, 2014 132.54 133.05 132.43 132.79 6,692,110 +0.87(+0.66%)
Jan 06, 2014 132.81 132.87 131.78 131.93 9,250,621 -0.40(-0.30%)
Jan 03, 2014 132.34 132.71 132.04 132.33 7,612,345 +0.22(+0.17%)
Jan 02, 2014 132.65 132.83 131.88 132.10 11,542,325 -1.09(-0.82%)
Dec 31, 2013 132.77 133.20 133.20 133.20 7,041,108 +0.71(+0.53%)
Dec 30, 2013 132.46 132.56 132.34 132.49 5,022,960 +0.10(+0.07%)
Dec 27, 2013 132.62 132.75 132.19 132.39 7,673,950 +0.01(+0.01%)
Dec 26, 2013 131.69 132.41 131.68 132.38 6,160,689 +1.05(+0.80%)
Dec 24, 2013 130.98 131.42 130.88 131.34 3,058,527 +0.44(+0.33%)
Dec 23, 2013 130.86 131.09 130.67 130.90 6,201,024 +0.49(+0.38%)
Dec 20, 2013 130.10 130.83 130.09 130.41 9,911,820 +0.42(+0.32%)
Dec 19, 2013 129.65 130.09 129.51 129.99 9,362,739 +0.10(+0.07%)
Dec 18, 2013 127.81 129.92 126.96 129.89 19,070,248 +2.39(+1.88%)
Dec 17, 2013 127.89 127.91 127.19 127.50 7,471,434 -0.10(-0.08%)
Dec 16, 2013 127.15 127.97 127.07 127.60 8,812,422 +1.00(+0.79%)
Dec 13, 2013 126.52 126.85 126.15 126.59 11,066,649 +0.14(+0.11%)
Dec 12, 2013 127.04 127.22 126.13 126.45 8,812,171 -0.67(-0.53%)
Dec 11, 2013 128.35 128.40 127.06 127.12 9,830,559 -1.13(-0.88%)
Dec 10, 2013 128.32 128.63 128.19 128.25 4,869,819 -0.41(-0.32%)
Dec 09, 2013 128.68 128.91 128.57 128.66 4,926,152 +0.06(+0.04%)
Dec 06, 2013 128.10 128.62 127.78 128.61 7,903,615 +1.64(+1.29%)
Dec 05, 2013 127.23 127.59 126.88 126.97 7,250,832 -0.51(-0.40%)
Dec 04, 2013 127.24 128.09 126.74 127.48 8,888,104 -0.18(-0.14%)
Dec 03, 2013 127.86 128.17 127.24 127.67 11,097,084 -0.75(-0.58%)
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.