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 (%)
Jul 31, 2020	245.51	246.19	242.18	246.06	3,563,793	+1.00(+0.41%)
Jul 30, 2020	244.32	245.56	241.95	245.06	3,273,628	-2.07(-0.84%)
Jul 29, 2020	245.91	247.66	245.55	247.13	2,057,465	+1.46(+0.59%)
Jul 28, 2020	246.59	247.23	245.39	245.67	2,133,603	-1.88(-0.76%)
Jul 27, 2020	246.45	247.88	246.06	247.55	2,827,677	+1.17(+0.48%)
Jul 24, 2020	246.80	247.91	245.78	246.38	2,833,673	-1.86(-0.75%)
Jul 23, 2020	250.98	251.11	247.24	248.24	3,042,512	-3.06(-1.22%)
Jul 22, 2020	249.29	251.64	249.24	251.30	2,186,210	+1.53(+0.61%)
Jul 21, 2020	250.22	251.57	249.13	249.77	3,411,268	+1.41(+0.57%)
Jul 20, 2020	247.96	249.12	246.69	248.36	4,314,570	+0.08(+0.03%)
Jul 17, 2020	249.41	249.52	247.75	248.28	3,668,863	-0.48(-0.19%)
Jul 16, 2020	248.48	250.12	247.42	248.77	2,658,470	-1.34(-0.54%)
Jul 15, 2020	251.56	251.62	248.38	250.10	5,602,062	+2.16(+0.87%)
Jul 14, 2020	242.32	248.38	241.91	247.95	8,170,816	+5.16(+2.13%)
Jul 13, 2020	244.66	247.88	242.36	242.79	5,231,649	+0.21(+0.08%)
Jul 10, 2020	239.21	242.90	238.53	242.58	3,343,939	+3.33(+1.39%)
Jul 09, 2020	242.63	242.93	237.49	239.25	4,274,571	-3.78(-1.55%)
Jul 08, 2020	241.48	243.03	240.19	243.03	3,039,246	+2.10(+0.87%)
Jul 07, 2020	242.84	243.54	240.68	240.93	3,032,471	-3.68(-1.51%)
Jul 06, 2020	243.83	244.74	242.63	244.61	3,195,880	+4.26(+1.77%)
Jul 02, 2020	242.89	243.84	239.85	240.35	4,117,858	+1.03(+0.43%)

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