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 )

349.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.