Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 224.49 225.38 222.38 223.59 5,345,819 -2.97(-1.31%)
Apr 29, 2020 225.67 227.67 224.49 226.56 5,432,636 +4.93(+2.22%)
Apr 28, 2020 225.23 225.37 220.96 221.63 5,111,497 -0.21(-0.10%)
Apr 27, 2020 219.82 222.64 219.20 221.84 3,949,071 +3.21(+1.47%)
Apr 24, 2020 217.51 219.09 215.30 218.63 3,886,164 +2.54(+1.17%)
Apr 23, 2020 216.50 219.64 215.88 216.10 6,917,557 +0.28(+0.13%)
Apr 22, 2020 215.48 217.20 214.55 215.82 4,700,554 +4.18(+1.98%)
Apr 21, 2020 212.66 214.51 210.89 211.64 7,139,752 -5.90(-2.71%)
Apr 20, 2020 219.01 221.65 217.19 217.54 7,996,278 -5.32(-2.39%)
Apr 17, 2020 222.10 223.07 219.02 222.86 6,444,670 +6.64(+3.07%)
Apr 16, 2020 216.56 216.89 213.32 216.22 6,573,430 +0.24(+0.11%)
Apr 15, 2020 215.44 217.37 213.51 215.99 7,417,024 -4.23(-1.92%)
Apr 14, 2020 219.31 220.94 217.64 220.21 5,855,587 +5.25(+2.44%)
Apr 13, 2020 217.21 217.47 212.20 214.96 7,342,796 -2.92(-1.34%)
Apr 09, 2020 218.52 220.68 216.01 217.88 10,250,887 +2.58(+1.20%)
Apr 08, 2020 210.53 216.14 208.42 215.30 7,578,367 +7.10(+3.41%)
Apr 07, 2020 216.34 216.98 208.06 208.19 11,786,121 +0.06(+0.03%)
Apr 06, 2020 201.17 209.40 200.40 208.13 11,210,230 +14.64(+7.56%)
Apr 03, 2020 195.45 197.12 191.74 193.50 7,253,648 -3.09(-1.57%)
Apr 02, 2020 191.39 197.34 190.35 196.58 8,938,028 +4.21(+2.19%)
Apr 01, 2020 193.54 197.34 190.90 192.37 9,313,911 -9.05(-4.49%)
Mar 31, 2020 203.92 206.50 200.70 201.42 9,153,625 -3.56(-1.73%)
Mar 30, 2020 199.71 205.55 197.63 204.98 8,359,903 +6.20(+3.12%)
Mar 27, 2020 199.94 205.13 197.14 198.78 11,477,733 -8.01(-3.87%)
Mar 26, 2020 197.01 207.53 196.63 206.79 17,466,290 +11.95(+6.14%)
Mar 25, 2020 193.47 202.29 188.64 194.84 19,081,152 +4.98(+2.62%)
Mar 24, 2020 180.33 190.38 180.27 189.86 15,324,372 +18.84(+11.02%)
Mar 23, 2020 174.69 175.67 167.31 171.01 17,062,032 -5.30(-3.01%)
Mar 20, 2020 186.78 188.62 175.49 176.31 13,284,914 -8.09(-4.39%)
Mar 19, 2020 181.71 187.77 176.17 184.41 14,757,833 +1.76(+0.96%)
Mar 18, 2020 182.35 188.19 173.74 182.65 14,575,882 -12.90(-6.60%)
Mar 17, 2020 189.63 196.46 182.61 195.54 17,485,326 +10.06(+5.42%)
Mar 16, 2020 189.16 199.98 184.59 185.49 13,532,774 -27.13(-12.76%)
Mar 13, 2020 206.70 212.96 195.38 212.62 14,929,624 +18.32(+9.43%)
Mar 12, 2020 201.99 209.77 194.04 194.30 18,840,240 -21.74(-10.06%)
Mar 11, 2020 223.09 224.34 213.99 216.04 8,426,853 -13.40(-5.84%)
Mar 10, 2020 226.53 229.50 217.18 229.44 10,256,847 +10.76(+4.92%)
Mar 09, 2020 221.22 226.32 217.25 218.68 11,326,540 -18.44(-7.78%)
Mar 06, 2020 232.37 238.26 231.23 237.12 8,048,089 -2.39(-1.00%)
Mar 05, 2020 242.08 244.15 237.76 239.50 6,382,878 -8.64(-3.48%)
Mar 04, 2020 243.16 248.34 240.88 248.14 5,894,013 +10.62(+4.47%)
Mar 03, 2020 245.31 248.26 235.59 237.53 12,512,205 -7.08(-2.89%)
Mar 02, 2020 235.15 244.81 232.73 244.61 9,294,335 +11.42(+4.90%)
Feb 28, 2020 229.48 233.70 226.26 233.19 19,164,306 -2.69(-1.14%)
Feb 27, 2020 242.62 245.25 235.78 235.88 12,168,251 -11.21(-4.54%)
Feb 26, 2020 249.15 252.19 246.26 247.09 8,162,958 -0.88(-0.35%)
Feb 25, 2020 257.22 257.73 247.22 247.97 10,761,213 -8.12(-3.17%)
Feb 24, 2020 256.79 259.04 255.54 256.09 7,164,537 -9.32(-3.51%)
Feb 21, 2020 266.38 266.61 264.50 265.41 3,572,913 -2.05(-0.77%)
Feb 20, 2020 268.17 268.84 265.07 267.46 3,816,793 -1.21(-0.45%)
Feb 19, 2020 268.36 269.23 268.02 268.67 1,605,012 +1.05(+0.39%)
Feb 18, 2020 267.80 268.46 266.53 267.61 2,625,112 -1.45(-0.54%)
Feb 14, 2020 269.46 269.61 268.02 269.07 2,037,950 -0.26(-0.10%)
Feb 13, 2020 268.93 270.25 268.50 269.32 2,879,072 -0.82(-0.30%)
Feb 12, 2020 269.15 270.28 269.06 270.14 3,029,623 +2.54(+0.95%)
Feb 11, 2020 268.89 268.96 267.00 267.61 2,180,293 -0.01(-0.00%)
Feb 10, 2020 265.10 267.62 265.07 267.61 3,123,023 +1.61(+0.60%)
Feb 07, 2020 267.44 267.49 265.52 266.01 4,202,665 -2.33(-0.87%)
Feb 06, 2020 268.59 268.70 267.16 268.34 3,108,320 +0.80(+0.30%)
Feb 05, 2020 265.61 267.70 264.87 267.53 3,608,645 +4.40(+1.67%)
Feb 04, 2020 262.80 264.01 262.56 263.13 3,277,656 +3.71(+1.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.