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 )

342.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 341.16 344.33 340.44 342.50 6,861,381 +3.39(+1.00%)
Sep 21, 2021 341.41 343.07 339.01 339.11 6,069,159 -0.29(-0.09%)
Sep 20, 2021 340.22 342.16 335.99 339.40 9,998,465 -6.24(-1.81%)
Sep 17, 2021 346.85 347.70 345.06 345.64 5,380,951 -2.54(-0.73%)
Sep 16, 2021 348.91 350.08 346.00 348.18 3,642,737 -0.64(-0.18%)
Sep 15, 2021 346.41 349.46 345.78 348.82 3,264,640 +2.35(+0.68%)
Sep 14, 2021 350.40 350.57 345.70 346.47 3,901,109 -2.83(-0.81%)
Sep 13, 2021 348.91 349.94 347.47 349.30 5,437,562 +2.60(+0.75%)
Sep 10, 2021 351.25 351.66 346.57 346.70 4,539,073 -2.61(-0.75%)
Sep 09, 2021 350.56 352.51 348.92 349.31 3,481,868 -1.42(-0.40%)
Sep 08, 2021 350.82 352.17 349.64 350.73 3,071,873 -0.71(-0.20%)
Sep 07, 2021 353.64 353.69 350.99 351.44 3,159,340 -2.70(-0.76%)
Sep 03, 2021 353.68 354.65 353.09 354.14 2,469,115 -0.73(-0.21%)
Sep 02, 2021 354.78 355.18 353.92 354.87 2,391,724 +1.32(+0.37%)
Sep 01, 2021 354.29 354.30 353.29 353.55 2,735,656 -0.37(-0.10%)
Aug 31, 2021 353.80 354.80 353.18 353.92 2,912,953 -0.16(-0.05%)
Aug 30, 2021 354.96 355.22 353.88 354.08 2,473,654 -0.49(-0.14%)
Aug 27, 2021 352.65 354.85 352.65 354.57 3,163,722 +2.41(+0.68%)
Aug 26, 2021 354.47 355.00 352.07 352.16 3,007,246 -2.02(-0.57%)
Aug 25, 2021 353.78 355.04 352.92 354.18 2,433,972 +0.44(+0.12%)
Aug 24, 2021 354.08 354.49 353.62 353.74 1,980,309 +0.29(+0.08%)
Aug 23, 2021 352.96 354.31 352.92 353.45 3,569,051 +2.29(+0.65%)
Aug 20, 2021 348.98 351.75 348.53 351.16 3,394,762 +1.68(+0.48%)
Aug 19, 2021 347.33 350.48 347.31 349.48 5,440,386 -0.64(-0.18%)
Aug 18, 2021 352.62 354.04 349.89 350.12 4,035,809 -3.71(-1.05%)
Aug 17, 2021 353.91 354.67 351.51 353.83 5,017,893 -2.74(-0.77%)
Aug 16, 2021 354.41 356.60 352.66 356.57 3,637,036 +1.18(+0.33%)
Aug 13, 2021 355.85 356.37 355.00 355.39 2,414,944 +0.16(+0.05%)
Aug 12, 2021 355.19 355.25 353.73 355.23 3,124,312 +0.29(+0.08%)
Aug 11, 2021 353.94 355.12 353.73 354.94 3,420,660 +2.21(+0.63%)
Aug 10, 2021 351.41 352.94 351.01 352.73 2,839,168 +1.58(+0.45%)
Aug 09, 2021 351.60 352.06 350.55 351.15 2,315,797 -0.94(-0.27%)
Aug 06, 2021 351.62 352.49 351.46 352.09 2,123,737 +1.48(+0.42%)
Aug 05, 2021 348.85 350.65 348.67 350.61 2,245,453 +2.62(+0.75%)
Aug 04, 2021 349.59 350.08 347.88 347.99 3,116,824 -3.10(-0.88%)
Aug 03, 2021 349.09 351.19 347.11 351.09 3,818,841 +2.74(+0.79%)
Aug 02, 2021 350.45 351.91 348.06 348.35 2,824,404 -1.13(-0.32%)
Jul 30, 2021 349.88 351.01 348.67 349.48 3,576,717 -1.34(-0.38%)
Jul 29, 2021 350.95 351.71 350.38 350.82 2,422,686 +1.46(+0.42%)
Jul 28, 2021 351.02 351.23 348.75 349.36 3,696,516 -1.26(-0.36%)
Jul 27, 2021 350.02 350.68 348.73 350.62 3,897,577 -0.79(-0.22%)
Jul 26, 2021 350.00 351.45 349.49 351.41 2,465,632 +0.84(+0.24%)
Jul 23, 2021 350.00 350.99 349.20 350.57 4,142,353 +2.31(+0.66%)
Jul 22, 2021 347.77 348.81 346.68 348.26 2,426,425 +0.27(+0.08%)
Jul 21, 2021 346.97 348.15 346.37 347.99 3,054,278 +2.91(+0.84%)
Jul 20, 2021 340.29 346.12 339.75 345.08 5,798,191 +5.20(+1.53%)
Jul 19, 2021 341.79 350.03 337.38 339.88 9,709,810 -6.86(-1.98%)
Jul 16, 2021 350.72 350.74 346.34 346.74 5,890,392 -3.20(-0.91%)
Jul 15, 2021 347.90 350.00 347.65 349.94 5,080,349 +0.53(+0.15%)
Jul 14, 2021 350.19 350.69 348.36 349.41 3,930,783 +0.41(+0.12%)
Jul 13, 2021 349.53 350.25 348.85 349.00 3,296,837 -1.03(-0.29%)
Jul 12, 2021 348.01 350.29 347.37 350.03 3,998,064 +1.30(+0.37%)
Jul 09, 2021 346.57 349.07 345.84 348.73 5,063,149 +4.35(+1.26%)
Jul 08, 2021 342.56 345.00 341.53 344.38 6,379,040 -2.54(-0.73%)
Jul 07, 2021 345.65 347.14 344.43 346.92 3,342,614 +1.10(+0.32%)
Jul 06, 2021 347.75 348.11 343.60 345.82 3,901,541 -2.12(-0.61%)
Jul 02, 2021 347.04 348.29 346.18 347.94 3,013,491 +1.58(+0.46%)
Jul 01, 2021 345.78 346.40 344.92 346.36 3,605,786 +1.41(+0.41%)
Jun 30, 2021 342.38 345.51 342.35 344.95 3,631,069 +2.09(+0.61%)
Jun 29, 2021 343.98 344.73 342.61 342.86 2,370,786 +0.06(+0.02%)
Jun 28, 2021 344.33 344.42 341.82 342.80 3,602,997 -1.65(-0.48%)
Jun 25, 2021 343.69 344.98 343.09 344.45 3,638,032 +2.47(+0.72%)
Jun 24, 2021 340.67 342.32 340.37 341.98 3,694,310 +3.20(+0.94%)
Jun 23, 2021 339.59 340.16 338.68 338.78 3,079,093 -0.67(-0.20%)
Jun 22, 2021 338.73 340.41 337.45 339.45 4,039,784 +0.67(+0.20%)
Jun 21, 2021 335.26 339.09 334.41 338.78 5,424,984 +5.82(+1.75%)
Jun 18, 2021 334.35 335.25 332.68 332.96 7,126,614 -5.69(-1.68%)
Jun 17, 2021 340.56 341.28 336.62 338.65 5,162,727 -2.11(-0.62%)
Jun 16, 2021 343.41 343.64 339.49 340.76 4,030,295 -2.65(-0.77%)
Jun 15, 2021 344.51 344.53 342.37 343.41 2,137,419 -0.89(-0.26%)
Jun 14, 2021 344.83 344.87 342.47 344.30 2,522,574 -0.82(-0.24%)
Jun 11, 2021 346.03 346.55 343.57 345.12 3,003,271 +0.14(+0.04%)
Jun 10, 2021 346.54 347.73 344.80 344.98 3,087,208 +0.19(+0.06%)
Jun 09, 2021 346.54 346.88 344.69 344.79 2,590,025 -1.55(-0.45%)
Jun 08, 2021 346.69 346.91 344.75 346.34 2,760,598 -0.25(-0.07%)
Jun 07, 2021 348.50 348.53 346.02 346.59 2,222,868 -1.31(-0.38%)
Jun 04, 2021 347.07 347.99 346.54 347.90 2,594,230 +1.88(+0.54%)
Jun 03, 2021 344.61 346.96 343.56 346.02 4,428,550 -0.34(-0.10%)
Jun 02, 2021 346.75 347.35 345.75 346.36 2,575,693 +0.49(+0.14%)
Jun 01, 2021 348.54 348.65 345.60 345.87 2,582,618 +0.23(+0.07%)
May 28, 2021 346.38 346.48 345.35 345.64 2,644,769 +1.04(+0.30%)
May 27, 2021 345.35 346.16 343.87 344.60 3,004,603 +1.33(+0.39%)
May 26, 2021 343.56 344.12 342.67 343.27 2,063,779 +0.09(+0.03%)
May 25, 2021 344.68 345.00 342.66 343.18 2,619,935 -0.78(-0.23%)
May 24, 2021 343.37 344.69 343.05 343.96 2,530,127 +1.92(+0.56%)
May 21, 2021 342.29 344.07 341.27 342.04 4,481,005 +0.52(+0.15%)
May 20, 2021 339.74 342.94 339.34 341.52 4,531,457 +2.08(+0.61%)
May 19, 2021 337.56 339.56 335.20 339.44 7,221,233 -1.67(-0.49%)
May 18, 2021 343.85 344.50 340.87 341.11 3,459,804 -2.54(-0.74%)
May 17, 2021 343.33 345.12 342.04 343.65 3,256,511 -0.61(-0.18%)
May 14, 2021 342.31 344.93 341.88 344.26 4,677,299 +3.81(+1.12%)
May 13, 2021 336.30 342.04 336.27 340.45 5,735,920 +4.45(+1.32%)
May 12, 2021 341.55 342.23 335.71 336.00 7,015,500 -6.91(-2.02%)
May 11, 2021 344.99 345.22 340.89 342.91 8,388,152 -4.83(-1.39%)
May 10, 2021 349.26 351.09 347.59 347.74 6,084,836 -0.14(-0.04%)
May 07, 2021 345.17 348.29 344.81 347.88 3,526,544 +2.37(+0.69%)
May 06, 2021 342.93 345.64 341.91 345.51 4,269,209 +3.23(+0.94%)
May 05, 2021 342.25 343.30 340.37 342.28 3,489,213 +0.79(+0.23%)
May 04, 2021 339.99 341.53 337.62 341.49 4,477,037 +0.38(+0.11%)
May 03, 2021 340.79 342.18 340.55 341.11 2,697,221 +2.17(+0.64%)
Apr 30, 2021 338.92 339.65 337.85 338.94 2,909,500 -1.63(-0.48%)
Apr 29, 2021 339.89 340.86 337.37 340.57 3,680,996 +2.20(+0.65%)
Apr 28, 2021 339.23 339.49 338.06 338.37 3,023,272 -1.46(-0.43%)
Apr 27, 2021 339.60 340.42 338.70 339.83 2,730,942 -0.04(-0.01%)
Apr 26, 2021 341.15 341.48 339.39 339.87 2,088,668 -0.56(-0.16%)
Apr 23, 2021 337.75 341.59 337.13 340.43 3,615,300 +2.31(+0.68%)
Apr 22, 2021 341.12 341.21 337.09 338.12 4,960,275 -3.18(-0.93%)
Apr 21, 2021 337.63 341.54 337.56 341.30 4,184,644 +3.18(+0.94%)
Apr 20, 2021 339.40 339.86 336.75 338.12 3,760,051 -2.63(-0.77%)
Apr 19, 2021 341.07 341.31 339.65 340.75 3,220,359 -1.11(-0.32%)
Apr 16, 2021 341.73 342.43 340.98 341.86 3,748,900 +1.42(+0.42%)
Apr 15, 2021 338.83 340.72 338.83 340.44 3,880,120 +2.91(+0.86%)
Apr 14, 2021 336.81 339.11 336.74 337.53 3,965,644 +0.74(+0.22%)
Apr 13, 2021 336.63 337.42 335.49 336.79 3,388,988 -0.76(-0.23%)
Apr 12, 2021 337.26 337.86 336.65 337.55 2,948,769 -0.31(-0.09%)
Apr 09, 2021 335.72 338.08 335.36 337.86 3,034,600 +2.73(+0.81%)
Apr 08, 2021 334.30 335.15 333.43 335.13 2,660,662 +0.76(+0.23%)
Apr 07, 2021 334.14 335.17 333.44 334.37 2,648,356 +0.00(+0.00%)
Apr 06, 2021 334.69 335.42 333.78 334.37 2,982,145 -0.83(-0.25%)
Apr 05, 2021 333.94 336.15 333.91 335.20 5,626,918 +3.75(+1.13%)
Apr 01, 2021 330.78 331.60 329.72 331.45 5,936,000 +1.27(+0.38%)
Mar 31, 2021 330.61 331.62 329.94 330.18 3,759,501 -0.64(-0.19%)
Mar 30, 2021 331.05 331.60 329.78 330.82 4,562,791 -0.84(-0.25%)
Mar 29, 2021 329.29 332.46 328.90 331.66 5,195,207 +1.05(+0.32%)
Mar 26, 2021 327.60 330.89 326.68 330.61 4,956,500 +4.42(+1.36%)
Mar 25, 2021 322.71 326.62 320.62 326.19 5,541,831 +2.11(+0.65%)
Mar 24, 2021 325.28 327.73 324.08 324.08 6,091,777 +0.02(+0.01%)
Mar 23, 2021 326.32 327.48 323.44 324.06 5,065,475 -3.18(-0.97%)
Mar 22, 2021 325.55 327.98 325.03 327.24 3,802,837 +1.23(+0.38%)
Mar 19, 2021 328.09 328.18 324.98 326.01 5,628,800 -3.35(-1.02%)
Mar 18, 2021 330.30 332.86 328.77 329.36 5,383,160 -1.41(-0.43%)
Mar 17, 2021 329.21 331.03 328.38 330.77 4,327,465 +1.91(+0.58%)
Mar 16, 2021 329.85 330.00 328.32 328.86 3,269,478 -1.23(-0.37%)
Mar 15, 2021 329.18 330.24 326.81 330.09 4,459,973 +1.78(+0.54%)
Mar 12, 2021 325.67 328.49 325.50 328.31 4,257,100 +2.98(+0.92%)
Mar 11, 2021 324.71 326.97 323.83 325.33 5,735,616 +2.00(+0.62%)
Mar 10, 2021 320.53 324.31 320.47 323.33 6,438,060 +4.72(+1.48%)
Mar 09, 2021 319.47 321.77 318.44 318.61 5,812,229 +0.36(+0.11%)
Mar 08, 2021 316.75 321.73 315.83 318.25 8,224,909 +3.01(+0.95%)
Mar 05, 2021 312.50 316.05 307.90 315.24 7,016,100 +5.66(+1.83%)
Mar 04, 2021 313.19 314.92 305.68 309.58 8,553,297 -3.41(-1.09%)
Mar 03, 2021 313.94 315.87 312.83 312.99 5,131,316 -1.20(-0.38%)
Mar 02, 2021 315.72 316.43 314.01 314.19 4,069,484 -1.40(-0.44%)
Mar 01, 2021 313.48 316.92 313.45 315.59 4,749,731 +6.14(+1.98%)
Feb 26, 2021 314.42 314.44 308.78 309.45 7,925,600 -4.53(-1.44%)
Feb 25, 2021 319.71 319.92 312.96 313.98 7,585,441 -5.55(-1.74%)
Feb 24, 2021 314.68 320.04 314.18 319.53 4,273,100 +4.14(+1.31%)
Feb 23, 2021 314.77 316.49 311.60 315.39 5,713,980 +0.18(+0.06%)
Feb 22, 2021 312.90 316.49 312.77 315.21 2,978,021 +0.29(+0.09%)
Feb 19, 2021 315.61 316.34 314.58 314.92 2,314,900 -0.64(-0.20%)
Feb 18, 2021 314.75 316.00 313.38 315.56 2,609,730 -1.04(-0.33%)
Feb 17, 2021 314.69 316.91 313.87 316.60 2,012,359 +1.02(+0.32%)
Feb 16, 2021 316.33 316.54 314.87 315.58 1,832,038 +0.54(+0.17%)
Feb 12, 2021 314.28 315.14 313.83 315.04 2,479,400 +0.36(+0.11%)
Feb 11, 2021 315.09 315.76 312.80 314.68 1,934,264 +0.18(+0.06%)
Feb 10, 2021 315.17 315.24 312.30 314.50 3,040,244 +0.58(+0.18%)
Feb 09, 2021 313.26 314.50 312.57 313.92 1,794,110 +0.03(+0.01%)
Feb 08, 2021 312.70 313.89 312.41 313.89 1,677,918 +2.35(+0.75%)
Feb 05, 2021 312.36 312.55 310.87 311.54 1,955,600 +0.87(+0.28%)
Feb 04, 2021 307.85 310.67 307.77 310.67 2,625,219 +3.41(+1.11%)
Feb 03, 2021 306.10 307.94 305.18 307.26 2,079,040 +0.44(+0.14%)
Feb 02, 2021 304.54 308.43 304.52 306.82 3,074,255 +4.80(+1.59%)
Feb 01, 2021 302.28 303.35 300.14 302.02 3,125,535 +2.21(+0.74%)
Jan 29, 2021 303.92 304.78 298.59 299.81 5,929,900 -6.26(-2.05%)
Jan 28, 2021 304.98 309.42 304.83 306.07 6,382,936 +2.81(+0.93%)
Jan 27, 2021 306.54 306.72 302.10 303.26 5,719,296 -6.13(-1.98%)
Jan 26, 2021 310.54 311.19 309.21 309.39 2,186,415 -0.26(-0.08%)
Jan 25, 2021 308.99 309.78 305.62 309.65 4,539,205 -0.32(-0.10%)
Jan 22, 2021 309.86 311.02 309.09 309.97 2,049,700 -1.90(-0.61%)
Jan 21, 2021 312.01 312.71 311.20 311.87 1,928,725 +0.10(+0.03%)
Jan 20, 2021 310.43 312.34 309.94 311.77 2,389,480 +2.45(+0.79%)
Jan 19, 2021 310.36 310.74 308.60 309.32 2,771,947 +1.20(+0.39%)
Jan 15, 2021 308.01 309.32 306.03 308.12 4,009,100 -1.93(-0.62%)
Jan 14, 2021 311.59 312.27 309.89 310.05 3,213,434 -0.58(-0.19%)
Jan 13, 2021 310.63 311.60 309.92 310.63 1,848,025 -0.11(-0.04%)
Jan 12, 2021 310.18 311.25 308.91 310.74 2,288,496 +0.57(+0.18%)
Jan 11, 2021 308.49 311.00 308.42 310.17 2,811,421 -0.87(-0.28%)
Jan 08, 2021 311.25 311.43 307.99 311.04 3,234,900 +0.54(+0.17%)
Jan 07, 2021 309.72 311.98 309.06 310.50 4,099,958 +2.29(+0.74%)
Jan 06, 2021 303.75 310.24 303.06 308.21 7,272,443 +4.37(+1.44%)
Jan 05, 2021 301.93 305.05 301.38 303.84 3,339,168 +1.52(+0.50%)
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.