Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 314.70 318.32 314.12 317.73 3,336,565 +3.32(+1.05%)
Jul 28, 2022 311.73 315.28 309.18 314.42 2,778,440 +3.11(+1.00%)
Jul 27, 2022 308.28 312.69 307.47 311.30 3,448,095 +4.32(+1.41%)
Jul 26, 2022 308.29 308.86 306.56 306.98 2,172,897 -2.34(-0.76%)
Jul 25, 2022 309.43 309.74 307.67 309.32 4,135,220 +0.87(+0.28%)
Jul 22, 2022 311.06 311.49 306.79 308.45 3,376,349 -1.31(-0.42%)
Jul 21, 2022 307.07 309.79 304.89 309.76 2,232,631 +1.61(+0.52%)
Jul 20, 2022 307.66 308.81 305.93 308.14 3,351,926 +0.61(+0.20%)
Jul 19, 2022 302.66 307.81 302.26 307.53 3,101,871 +7.21(+2.40%)
Jul 18, 2022 305.26 305.83 299.43 300.32 2,424,151 -1.94(-0.64%)
Jul 15, 2022 300.48 302.38 298.87 302.26 3,131,660 +6.18(+2.09%)
Jul 14, 2022 292.48 296.53 291.32 296.09 2,992,740 -1.30(-0.44%)
Jul 13, 2022 295.89 299.51 294.84 297.39 3,600,513 -2.15(-0.72%)
Jul 12, 2022 300.11 303.00 298.23 299.54 2,902,745 -1.67(-0.56%)
Jul 11, 2022 301.17 303.18 300.70 301.21 2,722,572 -1.70(-0.56%)
Jul 08, 2022 302.95 304.54 301.67 302.91 2,167,202 -0.47(-0.16%)
Jul 07, 2022 302.02 303.69 301.12 303.38 2,345,227 +3.42(+1.14%)
Jul 06, 2022 299.57 301.78 297.58 299.96 2,578,844 +0.68(+0.23%)
Jul 05, 2022 296.28 299.34 293.36 299.29 3,889,619 -1.10(-0.37%)
Jul 01, 2022 297.06 300.83 294.51 300.39 3,430,457 +2.93(+0.98%)
Jun 30, 2022 296.43 299.39 294.01 297.46 4,254,998 -2.15(-0.72%)
Jun 29, 2022 299.95 301.00 298.44 299.62 2,541,406 +0.69(+0.23%)
Jun 28, 2022 305.37 308.02 298.82 298.93 3,133,585 -4.85(-1.60%)
Jun 27, 2022 304.79 305.26 302.83 303.78 1,961,906 -0.64(-0.21%)
Jun 24, 2022 298.80 304.51 298.72 304.42 3,430,243 +8.00(+2.70%)
Jun 23, 2022 295.38 296.73 292.59 296.42 3,705,993 +2.06(+0.70%)
Jun 22, 2022 291.38 297.33 291.19 294.36 6,575,318 -0.66(-0.22%)
Jun 21, 2022 292.88 296.16 292.44 295.02 3,357,719 +6.35(+2.20%)
Jun 17, 2022 288.23 291.43 286.42 288.67 4,902,966 -0.47(-0.16%)
Jun 16, 2022 290.56 290.84 287.33 289.14 5,120,951 -7.07(-2.39%)
Jun 15, 2022 295.41 299.53 291.41 296.21 7,321,984 +2.83(+0.96%)
Jun 14, 2022 295.61 296.39 291.10 293.38 3,858,447 -1.23(-0.42%)
Jun 13, 2022 296.47 298.51 293.25 294.62 6,546,736 -8.47(-2.80%)
Jun 10, 2022 306.89 307.33 303.04 303.09 4,733,923 -8.32(-2.67%)
Jun 09, 2022 316.38 318.15 311.45 311.41 2,682,064 -6.15(-1.94%)
Jun 08, 2022 318.70 320.01 316.77 317.56 2,107,891 -2.69(-0.84%)
Jun 07, 2022 315.09 320.54 315.09 320.25 2,512,186 +2.62(+0.83%)
Jun 06, 2022 319.69 320.80 316.74 317.63 2,029,753 +0.10(+0.03%)
Jun 03, 2022 318.03 319.83 316.93 317.53 4,305,338 -3.30(-1.03%)
Jun 02, 2022 316.76 320.84 313.69 320.83 3,856,355 +4.25(+1.34%)
Jun 01, 2022 320.48 321.00 314.40 316.58 3,858,356 -1.77(-0.56%)
May 31, 2022 318.32 320.61 315.90 318.35 4,513,660 -1.80(-0.56%)
May 27, 2022 315.31 320.21 315.09 320.15 2,876,324 +5.42(+1.72%)
May 26, 2022 311.36 316.01 311.31 314.74 3,390,142 +4.98(+1.61%)
May 25, 2022 306.57 310.97 306.06 309.75 4,783,128 +1.82(+0.59%)
May 24, 2022 305.21 308.66 302.37 307.93 5,453,515 +0.53(+0.17%)
May 23, 2022 304.01 308.18 303.49 307.40 4,648,309 +6.19(+2.05%)
May 20, 2022 303.50 303.76 295.29 301.21 4,806,510 -0.01(-0.00%)
May 19, 2022 300.20 304.27 298.96 301.22 3,985,159 -2.28(-0.75%)
May 18, 2022 311.83 312.01 302.43 303.50 3,799,138 -11.11(-3.53%)
May 17, 2022 314.35 314.87 311.11 314.61 3,446,921 +4.15(+1.34%)
May 16, 2022 309.43 313.14 307.49 310.46 3,836,816 +0.53(+0.17%)
May 13, 2022 308.10 310.70 306.68 309.93 4,404,993 +4.41(+1.45%)
May 12, 2022 304.51 307.24 300.60 305.51 7,056,868 -0.79(-0.26%)
May 11, 2022 309.46 313.62 306.01 306.30 9,742,486 -3.24(-1.05%)
May 10, 2022 314.04 315.10 306.88 309.54 8,018,780 -0.74(-0.24%)
May 09, 2022 312.57 313.91 309.10 310.28 8,126,587 -6.22(-1.97%)
May 06, 2022 315.23 318.03 312.35 316.51 11,066,694 -1.13(-0.35%)
May 05, 2022 324.93 325.33 314.44 317.63 9,428,765 -9.96(-3.04%)
May 04, 2022 319.13 328.14 317.59 327.59 10,988,072 +8.98(+2.82%)
May 03, 2022 318.54 320.69 316.55 318.60 6,290,804 +0.49(+0.15%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.