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 )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 336.54 337.49 335.95 336.65 3,062,382 -0.15(-0.05%)
Aug 30, 2021 337.64 337.89 336.61 336.80 2,600,547 -0.47(-0.14%)
Aug 27, 2021 335.44 337.54 335.44 337.27 3,326,014 +2.29(+0.68%)
Aug 26, 2021 337.17 337.68 334.89 334.98 3,161,512 -1.92(-0.57%)
Aug 25, 2021 336.52 337.72 335.70 336.90 2,558,830 +0.42(+0.12%)
Aug 24, 2021 336.80 337.19 336.37 336.48 2,081,895 +0.28(+0.08%)
Aug 23, 2021 335.74 337.02 335.70 336.20 3,752,136 +2.18(+0.65%)
Aug 20, 2021 331.95 334.59 331.52 334.02 3,568,906 +2.18(+0.66%)
Aug 19, 2021 329.80 332.80 329.79 331.85 5,729,484 -0.61(-0.18%)
Aug 18, 2021 334.83 336.18 332.24 332.45 4,250,269 -3.52(-1.05%)
Aug 17, 2021 336.05 336.77 333.77 335.98 5,284,540 -2.60(-0.77%)
Aug 16, 2021 336.53 338.61 334.87 338.58 3,830,305 +1.12(+0.33%)
Aug 13, 2021 337.89 338.39 337.09 337.46 2,543,272 +0.15(+0.05%)
Aug 12, 2021 337.27 337.32 335.89 337.31 3,290,335 +0.28(+0.08%)
Aug 11, 2021 336.08 337.20 335.88 337.03 3,602,431 +2.10(+0.63%)
Aug 10, 2021 333.68 335.13 333.30 334.93 2,990,039 +1.50(+0.45%)
Aug 09, 2021 333.86 334.30 332.86 333.43 2,438,856 -0.89(-0.27%)
Aug 06, 2021 333.88 334.70 333.73 334.32 2,236,591 +1.41(+0.42%)
Aug 05, 2021 331.25 332.96 331.08 332.92 2,364,774 +2.49(+0.75%)
Aug 04, 2021 331.95 332.42 330.33 330.43 3,282,450 -2.94(-0.88%)
Aug 03, 2021 331.48 333.47 329.60 333.38 4,021,771 +2.60(+0.79%)
Aug 02, 2021 332.77 334.15 330.50 330.77 2,974,491 -1.07(-0.32%)
Jul 30, 2021 332.23 333.30 331.08 331.85 3,766,781 -1.27(-0.38%)
Jul 29, 2021 333.24 333.96 332.70 333.12 2,551,426 +1.39(+0.42%)
Jul 28, 2021 333.31 333.51 331.15 331.73 3,892,946 -1.20(-0.36%)
Jul 27, 2021 332.36 332.99 331.13 332.93 4,104,691 -0.75(-0.23%)
Jul 26, 2021 332.34 333.72 331.86 333.68 2,596,654 +0.80(+0.24%)
Jul 23, 2021 332.34 333.28 331.58 332.88 4,362,475 +2.19(+0.66%)
Jul 22, 2021 330.22 331.21 329.19 330.69 2,555,363 +0.26(+0.08%)
Jul 21, 2021 329.46 330.58 328.89 330.43 3,216,580 +2.76(+0.84%)
Jul 20, 2021 323.12 328.65 322.61 327.67 6,106,303 +4.94(+1.53%)
Jul 19, 2021 324.54 332.37 320.36 322.73 10,225,783 -6.51(-1.98%)
Jul 16, 2021 333.02 333.04 328.86 329.24 6,203,403 -2.84(-0.86%)
Jul 15, 2021 330.15 332.14 329.91 332.09 5,353,478 +0.50(+0.15%)
Jul 14, 2021 332.32 332.80 330.59 331.58 4,142,109 +0.39(+0.12%)
Jul 13, 2021 331.70 332.38 331.05 331.19 3,474,081 -0.98(-0.29%)
Jul 12, 2021 330.25 332.42 329.65 332.17 4,213,007 +1.23(+0.37%)
Jul 09, 2021 328.89 331.26 328.20 330.94 5,335,353 +4.13(+1.26%)
Jul 08, 2021 325.08 327.40 324.11 326.81 6,721,989 -2.41(-0.73%)
Jul 07, 2021 328.01 329.43 326.86 329.22 3,522,319 +1.04(+0.32%)
Jul 06, 2021 330.01 330.35 326.07 328.18 4,111,611 -2.01(-0.61%)
Jul 02, 2021 329.33 330.52 328.52 330.19 3,175,501 +1.50(+0.46%)
Jul 01, 2021 328.14 328.73 327.32 328.69 3,799,639 +1.34(+0.41%)
Jun 30, 2021 324.91 327.88 324.88 327.35 3,826,282 +1.98(+0.61%)
Jun 29, 2021 326.43 327.14 325.13 325.37 2,498,243 +0.06(+0.02%)
Jun 28, 2021 326.76 326.85 324.38 325.31 3,796,700 -1.57(-0.48%)
Jun 25, 2021 326.15 327.38 325.59 326.88 3,833,619 +2.34(+0.72%)
Jun 24, 2021 323.29 324.85 323.00 324.53 3,892,922 +3.04(+0.94%)
Jun 23, 2021 322.26 322.81 321.40 321.50 3,244,630 -0.64(-0.20%)
Jun 22, 2021 321.45 323.04 320.23 322.13 4,256,970 +0.64(+0.20%)
Jun 21, 2021 318.15 321.79 317.35 321.50 5,716,641 +5.52(+1.75%)
Jun 18, 2021 317.29 318.15 315.71 315.97 7,509,754 -4.93(-1.54%)
Jun 17, 2021 322.71 323.40 318.98 320.90 5,448,211 -2.00(-0.62%)
Jun 16, 2021 325.42 325.63 321.70 322.90 4,253,158 -2.51(-0.77%)
Jun 15, 2021 326.46 326.48 324.43 325.42 2,255,614 -0.84(-0.26%)
Jun 14, 2021 326.76 326.80 324.52 326.26 2,662,065 -0.78(-0.24%)
Jun 11, 2021 327.90 328.39 325.57 327.04 3,169,343 +0.13(+0.04%)
Jun 10, 2021 328.38 329.51 326.73 326.90 3,257,921 +0.18(+0.06%)
Jun 09, 2021 328.38 328.70 326.63 326.72 2,733,246 -1.47(-0.45%)
Jun 08, 2021 328.52 328.73 326.69 328.19 2,913,251 -0.24(-0.07%)
Jun 07, 2021 330.24 330.27 327.89 328.43 2,345,786 -1.24(-0.38%)
Jun 04, 2021 328.88 329.75 328.38 329.67 2,737,683 +1.78(+0.54%)
Jun 03, 2021 326.55 328.78 325.56 327.89 4,673,436 -0.32(-0.10%)
Jun 02, 2021 328.58 329.15 327.63 328.21 2,718,121 +0.46(+0.14%)
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.