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 )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 232.14 232.28 229.75 230.76 6,079,528 +0.72(+0.31%)
Jan 30, 2018 230.79 231.52 229.57 230.04 10,653,754 -3.12(-1.34%)
Jan 29, 2018 234.40 234.70 233.12 233.16 5,212,967 -1.54(-0.66%)
Jan 26, 2018 233.30 234.72 233.06 234.71 4,375,104 +1.91(+0.82%)
Jan 25, 2018 232.65 233.36 231.62 232.80 6,703,837 +1.04(+0.45%)
Jan 24, 2018 232.14 232.81 230.26 231.76 8,048,820 +0.62(+0.27%)
Jan 23, 2018 231.10 231.51 230.61 231.14 3,943,822 -0.10(-0.04%)
Jan 22, 2018 229.22 231.26 229.16 231.24 3,788,356 +1.27(+0.55%)
Jan 19, 2018 229.53 229.97 228.84 229.97 4,597,018 +0.46(+0.20%)
Jan 18, 2018 230.46 230.51 228.81 229.50 5,499,687 -0.81(-0.35%)
Jan 17, 2018 228.71 230.41 228.08 230.31 6,948,100 +2.88(+1.27%)
Jan 16, 2018 229.60 229.87 226.64 227.43 9,179,638 -0.09(-0.04%)
Jan 12, 2018 227.52 227.52 227.52 0 +2.03(+0.90%)
Jan 11, 2018 224.07 225.54 223.94 225.49 3,126,502 +1.75(+0.78%)
Jan 10, 2018 224.01 222.70 223.73 2,661,144 -0.18(-0.08%)
Jan 09, 2018 223.36 224.32 222.94 223.91 5,687,232 +1.09(+0.49%)
Jan 08, 2018 222.97 223.16 222.53 222.82 4,361,120 -0.12(-0.05%)
Jan 05, 2018 221.76 223.06 221.40 222.94 3,796,540 +1.87(+0.85%)
Jan 04, 2018 220.50 221.35 220.21 221.07 5,585,467 +1.46(+0.66%)
Jan 03, 2018 219.06 219.85 218.84 219.61 6,265,837 +0.82(+0.37%)
Jan 02, 2018 219.08 219.08 218.09 218.79 5,049,789 +0.56(+0.26%)
Dec 29, 2017 218.23 218.23 218.23 0 -0.66(-0.30%)
Dec 28, 2017 218.72 218.94 218.57 218.89 3,109,440 +0.57(+0.26%)
Dec 27, 2017 218.03 218.50 217.98 218.32 3,321,787 +0.20(+0.09%)
Dec 26, 2017 217.84 218.41 217.79 218.11 2,444,649 -0.13(-0.06%)
Dec 22, 2017 218.41 218.43 217.87 218.25 2,093,681 -0.23(-0.10%)
Dec 21, 2017 218.54 219.02 218.26 218.48 2,772,455 +0.52(+0.24%)
Dec 20, 2017 219.07 219.13 217.68 217.96 2,720,133 -0.29(-0.13%)
Dec 19, 2017 219.05 219.08 217.84 218.25 3,142,410 -0.34(-0.16%)
Dec 18, 2017 218.78 219.25 218.36 218.59 3,719,299 +1.36(+0.63%)
Dec 15, 2017 217.20 217.63 216.85 217.23 6,645,978 +1.09(+0.51%)
Dec 14, 2017 217.30 217.46 216.05 216.14 5,353,501 -0.64(-0.30%)
Dec 13, 2017 216.24 217.39 216.21 216.78 4,258,601 +0.76(+0.35%)
Dec 12, 2017 215.57 216.40 215.51 216.02 3,723,003 +1.12(+0.52%)
Dec 11, 2017 214.55 214.96 214.32 214.91 2,109,217 +0.48(+0.23%)
Dec 08, 2017 214.04 214.43 213.51 214.42 3,072,588 +1.11(+0.52%)
Dec 07, 2017 212.30 213.76 212.20 213.31 3,082,133 +0.65(+0.31%)
Dec 06, 2017 213.45 212.63 212.66 4,516,666 -0.34(-0.16%)
Dec 05, 2017 214.56 214.57 212.79 213.00 5,589,251 -0.97(-0.45%)
Dec 04, 2017 215.65 215.82 213.94 213.97 7,436,519 +0.58(+0.27%)
Dec 01, 2017 214.00 214.26 211.57 213.39 11,103,524 -0.34(-0.16%)
Nov 30, 2017 211.83 214.31 211.60 213.74 7,470,435 +3.01(+1.43%)
Nov 29, 2017 210.49 210.93 210.15 210.72 3,832,817 +0.95(+0.45%)
Nov 28, 2017 208.00 209.86 207.92 209.77 5,491,473 +2.30(+1.11%)
Nov 27, 2017 207.28 207.96 207.18 207.48 2,643,903 +0.23(+0.11%)
Nov 24, 2017 207.33 207.60 207.19 207.25 1,631,014 +0.26(+0.13%)
Nov 22, 2017 207.77 207.77 206.79 206.98 3,250,327 -0.49(-0.24%)
Nov 21, 2017 206.98 207.71 206.92 207.48 3,124,073 +1.39(+0.67%)
Nov 20, 2017 205.66 206.28 205.44 206.09 2,336,603 +0.67(+0.33%)
Nov 17, 2017 205.75 205.93 205.39 205.42 3,957,631 -0.84(-0.41%)
Nov 16, 2017 205.66 206.58 205.63 206.26 3,325,921 +1.71(+0.84%)
Nov 15, 2017 204.72 205.17 204.28 204.55 3,212,598 -1.16(-0.56%)
Nov 14, 2017 205.44 205.77 204.50 205.71 2,901,550 -0.33(-0.16%)
Nov 13, 2017 205.16 206.15 205.14 206.04 2,779,740 +0.20(+0.10%)
Nov 10, 2017 205.86 206.05 205.55 205.84 2,855,237 -0.25(-0.12%)
Nov 09, 2017 205.89 206.59 204.72 206.09 4,810,766 -0.65(-0.31%)
Nov 08, 2017 206.66 206.88 206.31 206.74 1,740,087 +0.03(+0.02%)
Nov 07, 2017 206.96 207.11 206.07 206.71 2,716,951 +0.01(+0.00%)
Nov 06, 2017 206.54 206.86 206.42 206.70 2,902,501 +0.20(+0.10%)
Nov 03, 2017 206.66 206.68 206.02 206.50 2,931,980 +0.19(+0.09%)
Nov 02, 2017 205.65 206.49 204.87 206.31 2,800,492 +0.68(+0.33%)
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.