Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dow Industrials SPDR (NY: DIA )

399.95 +1.33 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	226.03	226.93	223.91	225.12	5,309,452	-2.99(-1.31%)
Apr 29, 2020	227.21	229.23	226.03	228.11	5,395,679	+4.96(+2.22%)
Apr 28, 2020	226.78	226.92	222.47	223.15	5,076,725	-0.21(-0.10%)
Apr 27, 2020	221.32	224.17	220.71	223.36	3,922,206	+3.23(+1.47%)
Apr 24, 2020	219.00	220.59	216.77	220.13	3,859,728	+2.56(+1.17%)
Apr 23, 2020	217.98	221.14	217.35	217.58	6,870,498	+0.28(+0.13%)
Apr 22, 2020	216.96	218.69	216.02	217.30	4,668,577	+4.21(+1.98%)
Apr 21, 2020	214.12	215.98	212.34	213.09	7,091,182	-5.94(-2.71%)
Apr 20, 2020	220.51	223.17	218.68	219.03	7,941,881	-5.36(-2.39%)
Apr 17, 2020	223.62	224.60	220.52	224.39	6,400,828	+6.68(+3.07%)
Apr 16, 2020	218.04	218.37	214.78	217.71	6,528,716	+0.24(+0.11%)
Apr 15, 2020	216.91	218.85	214.98	217.47	7,366,572	-4.25(-1.92%)
Apr 14, 2020	220.81	222.45	219.13	221.72	5,815,756	+5.29(+2.44%)
Apr 13, 2020	218.70	218.96	213.66	216.43	7,292,849	-2.94(-1.34%)
Apr 09, 2020	220.02	222.19	217.49	219.37	10,181,159	+2.60(+1.20%)
Apr 08, 2020	211.97	217.62	209.84	216.77	7,526,818	+7.15(+3.41%)
Apr 07, 2020	217.82	218.47	209.48	209.62	11,705,950	+0.06(+0.03%)
Apr 06, 2020	202.54	210.83	201.78	209.56	11,133,976	+14.74(+7.56%)
Apr 03, 2020	196.79	198.47	193.05	194.82	7,204,307	-3.11(-1.57%)
Apr 02, 2020	192.70	198.70	191.66	197.93	8,877,230	+4.24(+2.19%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Dow Industrials SPDR (NY: DIA )

Historical Prices