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 )

397.20 -0.36 (-0.09%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 149.84 150.15 149.42 149.59 3,725,460 -0.21(-0.14%)
Mar 30, 2016 149.99 150.45 149.48 149.81 4,555,379 +0.69(+0.47%)
Mar 29, 2016 147.77 149.21 147.41 149.11 6,591,383 +0.81(+0.54%)
Mar 28, 2016 148.32 148.71 147.92 148.31 3,659,090 +0.15(+0.10%)
Mar 24, 2016 147.23 148.16 148.16 148.16 6,027,833 +0.11(+0.07%)
Mar 23, 2016 148.39 148.67 147.87 148.04 5,947,963 -0.75(-0.51%)
Mar 22, 2016 148.46 149.27 148.33 148.80 4,699,322 -0.26(-0.18%)
Mar 21, 2016 148.73 149.23 148.42 149.06 3,405,436 +0.27(+0.18%)
Mar 18, 2016 148.43 149.01 148.25 148.79 6,036,254 +0.95(+0.64%)
Mar 17, 2016 146.59 148.23 146.26 147.84 4,815,467 +1.24(+0.85%)
Mar 16, 2016 145.53 146.99 145.49 146.59 4,205,021 +0.70(+0.48%)
Mar 15, 2016 145.02 145.91 144.78 145.89 2,876,874 +0.19(+0.13%)
Mar 14, 2016 145.10 146.10 145.10 145.70 3,145,692 +0.15(+0.10%)
Mar 11, 2016 144.91 145.64 144.86 145.55 4,347,741 +1.84(+1.28%)
Mar 10, 2016 144.23 144.85 142.23 143.71 5,757,814 +0.03(+0.02%)
Mar 09, 2016 144.01 144.16 143.27 143.68 4,238,827 +0.34(+0.24%)
Mar 08, 2016 143.49 144.31 143.00 143.34 3,348,260 -0.84(-0.59%)
Mar 07, 2016 143.13 144.45 143.07 144.19 3,826,660 +0.51(+0.35%)
Mar 04, 2016 143.26 144.13 142.75 143.68 4,171,097 +0.57(+0.40%)
Mar 03, 2016 142.59 143.15 142.07 143.11 3,511,307 +0.39(+0.27%)
Mar 02, 2016 141.99 142.76 141.61 142.72 3,673,514 +0.31(+0.22%)
Mar 01, 2016 140.29 142.47 140.04 142.41 4,629,224 +3.01(+2.16%)
Feb 29, 2016 140.42 141.31 139.40 139.40 4,116,891 -1.12(-0.79%)
Feb 26, 2016 141.84 141.93 140.38 140.52 4,494,241 -0.47(-0.34%)
Feb 25, 2016 139.46 140.99 138.93 140.99 6,225,897 +1.83(+1.32%)
Feb 24, 2016 138.72 139.35 136.45 139.16 9,467,647 +0.44(+0.32%)
Feb 23, 2016 139.95 140.08 138.46 138.72 7,160,926 -1.51(-1.08%)
Feb 22, 2016 139.73 140.67 139.55 140.23 4,082,808 +1.89(+1.37%)
Feb 19, 2016 137.90 138.43 137.40 138.34 5,514,984 -0.18(-0.13%)
Feb 18, 2016 139.20 139.30 138.32 138.51 6,157,993 -0.34(-0.25%)
Feb 17, 2016 137.60 139.14 137.51 138.86 6,631,325 +2.30(+1.68%)
Feb 16, 2016 136.19 136.64 135.23 136.56 6,470,872 +1.87(+1.39%)
Feb 12, 2016 133.16 134.69 134.69 134.69 8,400,972 +2.68(+2.03%)
Feb 11, 2016 132.01 133.04 130.72 132.01 17,575,606 -2.18(-1.63%)
Feb 10, 2016 135.53 136.65 134.06 134.19 9,731,809 -0.72(-0.53%)
Feb 09, 2016 133.48 135.94 133.45 134.91 13,596,773 -0.09(-0.07%)
Feb 08, 2016 134.80 135.39 133.07 135.00 15,885,319 -1.34(-0.98%)
Feb 05, 2016 137.97 138.08 135.74 136.34 9,849,385 -1.85(-1.34%)
Feb 04, 2016 137.08 138.75 136.88 138.19 13,914,931 +0.79(+0.58%)
Feb 03, 2016 136.75 137.87 134.27 137.40 16,915,802 +1.51(+1.11%)
Feb 02, 2016 136.98 136.98 135.50 135.90 9,382,844 -2.47(-1.78%)
Feb 01, 2016 137.56 138.89 137.09 138.36 8,285,778 -0.03(-0.02%)
Jan 29, 2016 136.06 138.44 135.83 138.39 7,343,603 +3.25(+2.40%)
Jan 28, 2016 135.28 135.47 133.42 135.14 10,223,912 +1.02(+0.76%)
Jan 27, 2016 135.19 136.59 133.54 134.12 11,998,499 -1.89(-1.39%)
Jan 26, 2016 134.29 136.16 134.28 136.00 7,060,735 +2.39(+1.79%)
Jan 25, 2016 135.05 135.31 133.59 133.61 6,861,659 -1.76(-1.30%)
Jan 22, 2016 135.47 135.75 134.39 135.37 8,778,151 +1.84(+1.38%)
Jan 21, 2016 132.86 134.95 132.08 133.53 19,919,032 +0.83(+0.63%)
Jan 20, 2016 132.39 133.76 129.97 132.70 19,503,296 -2.03(-1.51%)
Jan 19, 2016 135.93 136.07 133.71 134.72 12,150,093 +0.29(+0.21%)
Jan 15, 2016 134.09 134.44 134.44 134.44 23,718,344 -3.22(-2.34%)
Jan 14, 2016 136.34 138.58 135.15 137.66 17,516,594 +1.88(+1.39%)
Jan 13, 2016 139.30 139.55 135.54 135.77 19,436,374 -3.03(-2.18%)
Jan 12, 2016 139.00 139.50 137.20 138.80 12,172,353 +0.94(+0.68%)
Jan 11, 2016 138.14 138.42 136.45 137.86 14,679,650 +0.50(+0.36%)
Jan 08, 2016 139.65 140.01 137.16 137.36 14,869,397 -1.45(-1.04%)
Jan 07, 2016 139.65 141.32 138.41 138.81 18,294,288 -3.35(-2.36%)
Jan 06, 2016 142.14 143.03 141.39 142.16 10,353,926 -2.06(-1.43%)
Jan 05, 2016 144.47 144.52 143.19 144.22 11,180,963 +0.08(+0.06%)
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.