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 )

348.35 USD -1.13 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 266.01 266.05 264.10 265.79 2,258,094 +0.35(+0.13%)
Apr 29, 2019 265.32 265.91 265.08 265.44 1,521,164 +0.10(+0.04%)
Apr 26, 2019 264.42 265.34 263.86 265.34 1,883,300 +0.81(+0.31%)
Apr 25, 2019 264.06 265.25 262.98 264.53 2,333,298 -1.39(-0.52%)
Apr 24, 2019 266.38 266.70 265.73 265.92 1,897,911 -0.56(-0.21%)
Apr 23, 2019 265.45 266.86 265.06 266.48 3,394,874 +1.41(+0.53%)
Apr 22, 2019 264.60 265.44 264.44 265.07 1,601,714 -0.49(-0.18%)
Apr 18, 2019 264.98 265.93 264.36 265.56 3,469,100 +1.03(+0.39%)
Apr 17, 2019 265.10 265.19 263.92 264.53 2,873,035 +0.00(+0.00%)
Apr 16, 2019 265.28 265.32 263.93 264.53 2,535,822 +0.72(+0.27%)
Apr 15, 2019 264.02 264.19 263.15 263.81 2,190,288 -0.26(-0.10%)
Apr 12, 2019 263.87 264.39 263.08 264.07 3,395,200 +2.67(+1.02%)
Apr 11, 2019 261.92 262.25 260.58 261.40 2,731,393 -0.20(-0.08%)
Apr 10, 2019 261.90 262.07 261.00 261.60 3,602,662 +0.09(+0.03%)
Apr 09, 2019 262.12 262.14 260.95 261.51 4,161,562 -1.61(-0.61%)
Apr 08, 2019 262.83 263.40 262.37 263.12 3,231,645 -1.04(-0.39%)
Apr 05, 2019 264.56 264.84 263.61 264.16 3,112,700 +0.38(+0.14%)
Apr 04, 2019 262.30 263.94 262.11 263.78 4,394,567 +1.78(+0.68%)
Apr 03, 2019 262.58 262.72 261.22 262.00 3,264,594 +0.31(+0.12%)
Apr 02, 2019 262.00 262.07 261.08 261.69 2,316,948 -0.70(-0.27%)
Apr 01, 2019 261.23 262.66 260.58 262.39 6,045,754 +3.26(+1.26%)
Mar 29, 2019 258.58 259.34 257.57 259.13 4,255,800 +2.05(+0.80%)
Mar 28, 2019 256.92 257.28 255.59 257.08 2,433,273 +0.97(+0.38%)
Mar 27, 2019 256.63 257.43 254.10 256.11 3,161,630 -0.35(-0.14%)
Mar 26, 2019 257.05 257.83 255.30 256.46 3,278,678 +1.39(+0.54%)
Mar 25, 2019 254.69 255.89 253.57 255.07 4,982,244 +0.11(+0.04%)
Mar 22, 2019 257.92 258.64 254.87 254.96 6,226,400 -4.62(-1.78%)
Mar 21, 2019 256.38 259.97 256.35 259.58 3,797,340 +2.29(+0.89%)
Mar 20, 2019 258.46 259.17 256.55 257.29 4,381,651 -1.59(-0.61%)
Mar 19, 2019 260.11 260.96 258.00 258.88 4,760,960 -0.11(-0.04%)
Mar 18, 2019 257.94 259.12 257.71 258.99 2,785,956 +0.65(+0.25%)
Mar 15, 2019 257.58 259.15 256.33 258.34 4,225,100 +0.80(+0.31%)
Mar 14, 2019 257.33 257.94 256.62 257.54 3,409,907 +0.19(+0.07%)
Mar 13, 2019 256.84 258.07 256.01 257.35 5,272,290 +1.49(+0.58%)
Mar 12, 2019 256.24 256.97 255.43 255.86 6,570,038 -0.90(-0.35%)
Mar 11, 2019 252.85 256.83 252.46 256.76 5,469,160 +2.05(+0.80%)
Mar 08, 2019 252.88 254.90 252.74 254.71 5,495,800 -0.10(-0.04%)
Mar 07, 2019 256.40 256.49 253.61 254.81 4,103,790 -2.06(-0.80%)
Mar 06, 2019 258.24 258.45 256.45 256.87 3,217,988 -1.32(-0.51%)
Mar 05, 2019 258.22 258.86 257.39 258.19 2,106,288 -0.09(-0.03%)
Mar 04, 2019 261.50 261.68 256.20 258.28 4,815,852 -2.14(-0.82%)
Mar 01, 2019 261.15 261.54 259.23 260.42 3,676,900 +1.14(+0.44%)
Feb 28, 2019 259.86 260.37 259.06 259.28 2,758,348 -0.59(-0.23%)
Feb 27, 2019 259.82 260.42 258.77 259.87 2,775,531 -0.67(-0.26%)
Feb 26, 2019 259.96 261.50 259.60 260.54 3,076,754 -0.35(-0.13%)
Feb 25, 2019 261.85 262.36 260.75 260.89 3,575,920 +0.72(+0.28%)
Feb 22, 2019 259.26 260.41 259.01 260.17 3,938,500 +1.64(+0.63%)
Feb 21, 2019 258.94 259.24 257.50 258.53 3,190,806 -0.97(-0.37%)
Feb 20, 2019 258.82 259.76 258.32 259.50 2,451,349 +0.69(+0.27%)
Feb 19, 2019 257.96 259.48 257.96 258.81 2,738,901 +0.16(+0.06%)
Feb 15, 2019 256.17 258.68 256.15 258.65 4,751,000 +3.49(+1.37%)
Feb 14, 2019 254.54 256.17 253.62 255.16 3,809,671 -0.64(-0.25%)
Feb 13, 2019 255.53 256.56 255.12 255.80 2,906,597 +1.27(+0.50%)
Feb 12, 2019 252.72 254.88 252.67 254.53 3,074,639 +3.59(+1.43%)
Feb 11, 2019 252.12 252.32 250.35 250.94 2,672,951 -0.38(-0.15%)
Feb 08, 2019 250.51 251.37 249.13 251.32 2,942,700 -0.58(-0.23%)
Feb 07, 2019 252.40 253.34 250.17 251.90 3,882,102 -1.97(-0.78%)
Feb 06, 2019 253.63 254.35 253.05 253.87 1,912,774 -0.09(-0.04%)
Feb 05, 2019 253.36 254.20 252.81 253.96 3,082,046 +1.64(+0.65%)
Feb 04, 2019 250.43 252.35 249.68 252.32 2,573,144 +1.84(+0.73%)
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.