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 (%)
Aug 30, 2019	241.95	242.07	240.03	240.91	2,678,811	+0.21(+0.09%)
Aug 29, 2019	239.82	241.01	238.97	240.70	4,102,447	+3.20(+1.35%)
Aug 28, 2019	234.42	237.56	233.80	237.50	3,007,215	+2.36(+1.00%)
Aug 27, 2019	237.61	237.65	234.62	235.13	3,376,827	-1.19(-0.50%)
Aug 26, 2019	236.23	236.61	234.57	236.32	3,449,267	+2.56(+1.10%)
Aug 23, 2019	238.30	240.05	232.62	233.76	6,902,985	-5.72(-2.39%)
Aug 22, 2019	239.61	240.63	238.01	239.48	2,553,967	+0.48(+0.20%)
Aug 21, 2019	238.81	239.57	238.50	238.99	2,370,266	+2.13(+0.90%)
Aug 20, 2019	238.06	238.56	236.66	236.86	2,169,841	-1.50(-0.63%)
Aug 19, 2019	239.00	239.19	237.89	238.36	2,227,543	+2.24(+0.95%)
Aug 16, 2019	234.76	236.46	234.29	236.12	3,013,210	+2.91(+1.25%)
Aug 15, 2019	233.10	233.74	231.00	233.21	4,439,337	+1.16(+0.50%)
Aug 14, 2019	235.77	236.27	232.03	232.04	6,756,625	-7.36(-3.07%)
Aug 13, 2019	235.67	240.73	235.27	239.40	4,761,047	+3.39(+1.44%)
Aug 12, 2019	237.81	238.49	235.21	236.01	3,083,630	-3.40(-1.42%)
Aug 09, 2019	239.65	240.56	237.66	239.41	4,147,578	-0.86(-0.36%)
Aug 08, 2019	237.85	240.28	237.05	240.28	3,992,896	+3.54(+1.49%)
Aug 07, 2019	233.91	237.15	231.39	236.74	5,592,026	-0.05(-0.02%)
Aug 06, 2019	235.20	236.85	233.84	236.78	5,484,432	+2.90(+1.24%)
Aug 05, 2019	237.42	237.56	232.09	233.88	7,231,281	-7.01(-2.91%)
Aug 02, 2019	241.26	241.76	238.73	240.89	6,256,434	-0.86(-0.36%)

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