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 (%)
May 31, 2018 246.00 246.02 243.51 244.18 5,352,451 -2.52(-1.02%)
May 30, 2018 245.17 247.16 244.58 246.70 4,184,819 +3.25(+1.33%)
May 29, 2018 245.38 246.21 242.31 243.45 6,433,844 -3.92(-1.58%)
May 25, 2018 247.37 247.37 247.37 0 -0.54(-0.22%)
May 24, 2018 248.13 248.43 245.85 247.91 3,447,860 -0.72(-0.29%)
May 23, 2018 246.83 248.70 246.47 248.63 3,489,176 +0.45(+0.18%)
May 22, 2018 250.37 250.43 247.92 248.18 2,327,721 -1.76(-0.70%)
May 21, 2018 249.22 250.67 249.21 249.94 4,059,142 +2.94(+1.19%)
May 18, 2018 246.97 247.53 246.42 247.00 2,408,831 -0.74(-0.30%)
May 17, 2018 247.80 248.89 246.88 247.74 2,058,226 -0.23(-0.09%)
May 16, 2018 247.18 248.28 246.98 247.97 2,033,537 +0.66(+0.27%)
May 15, 2018 248.07 248.18 246.49 247.31 4,755,542 -1.96(-0.79%)
May 14, 2018 249.41 250.20 248.85 249.27 4,286,249 +0.73(+0.29%)
May 11, 2018 247.70 248.94 247.38 248.54 3,293,455 +1.08(+0.44%)
May 10, 2018 246.00 248.11 245.96 247.46 3,877,113 +2.06(+0.84%)
May 09, 2018 244.23 245.85 243.21 245.40 3,669,339 +1.98(+0.81%)
May 08, 2018 243.17 243.98 241.84 243.42 2,926,285 +0.00(+0.00%)
May 07, 2018 243.50 244.67 242.49 243.42 2,990,277 +0.90(+0.37%)
May 04, 2018 238.11 243.22 237.68 242.52 3,600,909 +3.42(+1.43%)
May 03, 2018 237.92 239.83 235.12 239.10 6,171,889 -0.01(-0.00%)
May 02, 2018 240.61 241.70 238.72 239.11 2,728,758 -1.65(-0.69%)
May 01, 2018 240.69 240.89 237.91 240.76 4,395,210 -0.78(-0.32%)
Apr 30, 2018 244.10 244.84 241.51 241.54 3,474,003 -1.41(-0.58%)
Apr 27, 2018 242.97 243.44 241.77 242.95 3,209,793 -0.17(-0.07%)
Apr 26, 2018 241.43 243.88 241.12 243.12 3,843,051 +2.42(+1.01%)
Apr 25, 2018 240.29 241.33 238.09 240.70 5,267,884 +0.61(+0.25%)
Apr 24, 2018 245.39 245.56 238.12 240.09 7,086,121 -4.26(-1.74%)
Apr 23, 2018 245.06 245.18 243.14 244.35 2,490,065 -0.13(-0.05%)
Apr 20, 2018 246.37 246.66 243.59 244.48 3,396,521 -2.09(-0.85%)
Apr 19, 2018 246.92 247.58 245.49 246.57 3,720,577 -0.81(-0.33%)
Apr 18, 2018 247.88 248.22 247.08 247.38 3,641,690 -0.42(-0.17%)
Apr 17, 2018 248.15 248.48 247.27 247.80 3,820,943 +2.18(+0.89%)
Apr 16, 2018 245.12 246.67 244.72 245.62 4,017,943 +2.04(+0.84%)
Apr 13, 2018 246.42 246.46 242.33 243.58 5,222,490 -1.23(-0.50%)
Apr 12, 2018 243.66 245.82 243.44 244.81 4,740,356 +2.93(+1.21%)
Apr 11, 2018 242.13 243.58 241.39 241.88 4,731,481 -2.13(-0.87%)
Apr 10, 2018 243.35 245.00 242.20 244.01 5,982,363 +4.28(+1.79%)
Apr 09, 2018 241.16 243.64 239.43 239.73 5,049,735 +0.60(+0.25%)
Apr 06, 2018 242.30 244.25 237.24 239.13 6,985,503 -5.78(-2.36%)
Apr 05, 2018 243.80 246.09 243.38 244.91 4,735,090 +2.45(+1.01%)
Apr 04, 2018 235.05 242.90 234.94 242.46 6,409,360 +2.31(+0.96%)
Apr 03, 2018 237.38 240.25 236.40 240.15 9,873,184 +4.00(+1.69%)
Apr 02, 2018 240.33 241.03 233.20 236.15 9,216,157 -5.25(-2.17%)
Mar 29, 2018 241.40 241.40 241.40 0 +3.12(+1.31%)
Mar 28, 2018 239.04 240.72 237.05 238.28 7,982,057 -0.01(-0.00%)
Mar 27, 2018 243.05 244.26 236.85 238.29 6,509,171 -3.53(-1.46%)
Mar 26, 2018 239.03 242.15 237.20 241.82 6,589,087 +6.69(+2.85%)
Mar 23, 2018 239.98 240.90 234.85 235.13 7,598,675 -4.23(-1.77%)
Mar 22, 2018 244.09 244.97 239.17 239.36 7,430,704 -7.26(-2.94%)
Mar 21, 2018 247.14 249.65 246.32 246.62 4,341,244 -0.48(-0.19%)
Mar 20, 2018 246.49 247.85 246.32 247.10 3,258,381 +1.19(+0.48%)
Mar 19, 2018 248.30 248.38 244.32 245.91 5,736,252 -3.19(-1.28%)
Mar 16, 2018 248.57 250.13 248.34 249.10 3,430,063 +0.10(+0.04%)
Mar 15, 2018 248.84 250.80 247.80 249.00 5,069,141 +1.12(+0.45%)
Mar 14, 2018 251.41 251.62 246.92 247.88 6,216,564 -2.34(-0.94%)
Mar 13, 2018 253.10 253.97 249.65 250.22 6,100,223 -1.74(-0.69%)
Mar 12, 2018 254.05 254.72 251.70 251.96 5,512,591 -1.60(-0.63%)
Mar 09, 2018 250.94 253.56 250.34 253.56 3,904,035 +4.42(+1.77%)
Mar 08, 2018 249.13 249.71 247.22 249.14 5,838,142 +1.03(+0.42%)
Mar 07, 2018 248.58 245.40 248.11 5,354,047 -0.73(-0.29%)
Mar 06, 2018 250.18 250.18 247.05 248.84 4,376,160 +0.00(+0.00%)
Mar 05, 2018 243.84 249.63 243.80 248.84 4,885,657 +3.49(+1.42%)
Mar 02, 2018 243.55 245.92 242.16 245.35 6,393,363 -0.63(-0.26%)
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.