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: 8:00 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 (%)
Dec 31, 2021	347.24	348.41	346.67	347.06	3,280,621	-0.72(-0.21%)
Dec 30, 2021	349.32	350.31	347.32	347.77	2,987,861	-0.74(-0.21%)
Dec 29, 2021	347.61	349.26	347.51	348.51	3,145,272	+0.81(+0.23%)
Dec 28, 2021	346.86	348.78	346.65	347.70	3,191,344	+1.02(+0.29%)
Dec 27, 2021	343.94	346.71	343.60	346.68	2,715,840	+3.40(+0.99%)
Dec 23, 2021	342.35	344.36	342.13	343.27	2,779,443	+1.88(+0.55%)
Dec 22, 2021	339.06	341.56	338.32	341.39	3,134,400	+2.37(+0.70%)
Dec 21, 2021	336.40	339.09	335.78	339.02	4,910,538	+5.39(+1.61%)
Dec 20, 2021	333.74	333.99	331.03	333.64	7,628,026	-4.17(-1.23%)
Dec 17, 2021	340.35	340.95	336.92	337.80	11,144,504	-4.92(-1.43%)
Dec 16, 2021	344.46	345.65	341.64	342.72	9,931,199	-0.35(-0.10%)
Dec 15, 2021	339.28	343.22	337.95	343.07	9,724,199	+3.47(+1.02%)
Dec 14, 2021	339.16	341.74	338.46	339.60	4,270,798	-0.83(-0.24%)
Dec 13, 2021	342.71	343.24	340.02	340.43	4,780,503	-3.04(-0.89%)
Dec 10, 2021	342.86	343.57	340.97	343.47	4,043,325	+2.02(+0.59%)
Dec 09, 2021	340.15	342.47	339.77	341.45	3,955,937	+0.12(+0.03%)
Dec 08, 2021	341.51	342.18	339.84	341.34	3,515,280	+0.24(+0.07%)
Dec 07, 2021	339.37	341.93	339.24	341.10	5,520,123	+4.69(+1.39%)
Dec 06, 2021	333.01	337.55	332.60	336.41	7,359,770	+6.27(+1.90%)
Dec 03, 2021	331.68	332.29	327.12	330.13	11,919,847	-0.35(-0.11%)
Dec 02, 2021	325.91	331.76	325.30	330.49	8,715,548	+5.86(+1.81%)

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