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 )

440.11 +2.72 (+0.62%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	265.22	265.29	263.02	263.38	4,382,040	-2.24(-0.84%)
Aug 28, 2020	265.19	266.32	264.05	265.62	2,930,961	+1.54(+0.58%)
Aug 27, 2020	263.53	265.39	262.83	264.09	3,703,394	+1.39(+0.53%)
Aug 26, 2020	261.83	262.76	260.87	262.70	2,855,676	+0.85(+0.33%)
Aug 25, 2020	263.34	263.34	260.36	261.84	3,607,573	-0.52(-0.20%)
Aug 24, 2020	261.01	262.43	259.85	262.36	2,827,899	+3.60(+1.39%)
Aug 21, 2020	256.67	259.06	256.51	258.76	2,807,484	+1.88(+0.73%)
Aug 20, 2020	255.19	257.32	255.03	256.88	2,224,926	+0.41(+0.16%)
Aug 19, 2020	257.63	258.61	256.05	256.48	3,642,041	-0.71(-0.28%)
Aug 18, 2020	258.02	258.27	256.18	257.19	1,812,473	-0.69(-0.27%)
Aug 17, 2020	258.98	259.08	257.47	257.88	2,632,874	-0.79(-0.30%)
Aug 14, 2020	257.22	259.00	256.91	258.67	2,430,572	+0.35(+0.14%)
Aug 13, 2020	258.05	259.06	257.21	258.32	1,802,733	-0.57(-0.22%)
Aug 12, 2020	258.70	259.54	257.67	258.89	2,865,090	+2.63(+1.03%)
Aug 11, 2020	259.69	260.50	255.59	256.25	4,909,991	-0.88(-0.34%)
Aug 10, 2020	254.70	257.26	254.67	257.13	2,502,829	+3.25(+1.28%)
Aug 07, 2020	252.59	254.06	251.90	253.88	2,500,016	+0.67(+0.26%)
Aug 06, 2020	251.12	253.33	251.06	253.21	2,100,957	+1.76(+0.70%)
Aug 05, 2020	249.60	251.71	249.51	251.46	2,305,411	+3.28(+1.32%)
Aug 04, 2020	246.18	248.15	245.94	248.18	2,062,967	+1.60(+0.65%)

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