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 )

397.66 +0.10 (+0.03%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 282.82 285.01 278.77 279.02 3,940,696 -4.77(-1.68%)
Sep 29, 2022 286.28 286.36 281.50 283.79 3,448,521 -4.39(-1.52%)
Sep 28, 2022 283.93 289.44 282.67 288.18 4,112,075 +5.27(+1.86%)
Sep 27, 2022 286.29 287.99 281.16 282.91 3,998,896 -1.38(-0.49%)
Sep 26, 2022 286.11 287.71 283.10 284.29 4,287,536 -3.05(-1.06%)
Sep 23, 2022 289.24 289.42 283.97 287.34 5,096,141 -4.53(-1.55%)
Sep 22, 2022 292.87 294.24 291.25 291.86 3,595,004 -1.25(-0.43%)
Sep 21, 2022 299.63 301.33 293.04 293.12 5,260,589 -5.06(-1.70%)
Sep 20, 2022 298.83 299.12 295.81 298.18 2,904,206 -3.04(-1.01%)
Sep 19, 2022 296.57 301.25 296.50 301.22 2,809,357 +2.04(+0.68%)
Sep 16, 2022 297.15 299.69 296.56 299.18 4,191,735 -1.44(-0.48%)
Sep 15, 2022 301.85 303.68 299.82 300.62 3,390,504 -1.65(-0.54%)
Sep 14, 2022 302.56 303.64 299.82 302.27 2,959,798 +0.32(+0.11%)
Sep 13, 2022 308.80 309.56 301.08 301.95 4,438,185 -12.44(-3.96%)
Sep 12, 2022 313.14 315.46 313.07 314.38 2,563,849 +2.22(+0.71%)
Sep 09, 2022 310.04 312.81 309.47 312.17 2,559,582 +3.91(+1.27%)
Sep 08, 2022 304.81 308.41 303.84 308.25 3,406,807 +1.85(+0.60%)
Sep 07, 2022 301.86 306.99 301.68 306.40 2,599,611 +4.00(+1.32%)
Sep 06, 2022 304.68 305.31 301.17 302.40 3,427,402 -1.51(-0.50%)
Sep 02, 2022 309.74 310.68 302.51 303.91 3,950,188 -3.20(-1.04%)
Sep 01, 2022 304.43 307.30 302.89 307.11 3,331,453 +1.37(+0.45%)
Aug 31, 2022 308.47 310.12 305.70 305.75 3,071,582 -2.31(-0.75%)
Aug 30, 2022 311.98 312.06 306.64 308.06 3,019,784 -2.96(-0.95%)
Aug 29, 2022 310.48 313.18 309.72 311.02 2,988,654 -1.77(-0.57%)
Aug 26, 2022 323.02 323.20 312.69 312.80 4,326,822 -9.90(-3.07%)
Aug 25, 2022 319.73 322.70 318.68 322.70 2,583,887 +3.19(+1.00%)
Aug 24, 2022 318.61 320.64 318.03 319.51 2,661,621 +0.73(+0.23%)
Aug 23, 2022 319.94 321.05 318.33 318.78 2,989,847 -1.60(-0.50%)
Aug 22, 2022 322.66 323.05 319.80 320.38 2,770,195 -6.08(-1.86%)
Aug 19, 2022 327.73 328.03 325.71 326.46 2,075,460 -2.79(-0.85%)
Aug 18, 2022 328.89 329.66 327.70 329.26 1,941,102 +0.37(+0.11%)
Aug 17, 2022 328.38 330.69 327.44 328.89 3,058,064 -1.49(-0.45%)
Aug 16, 2022 327.56 331.68 327.49 330.38 4,029,762 +2.29(+0.70%)
Aug 15, 2022 324.94 328.55 324.89 328.09 2,002,040 +1.49(+0.46%)
Aug 12, 2022 323.67 326.69 323.08 326.60 2,696,514 +3.98(+1.23%)
Aug 11, 2022 324.65 325.60 322.10 322.62 2,482,619 +0.49(+0.15%)
Aug 10, 2022 321.54 322.73 320.93 322.12 3,032,518 +5.11(+1.61%)
Aug 09, 2022 317.37 318.00 316.31 317.01 1,709,838 -0.49(-0.16%)
Aug 08, 2022 318.85 320.11 316.81 317.50 2,616,305 +0.44(+0.14%)
Aug 05, 2022 314.26 317.28 314.13 317.07 2,764,342 +0.59(+0.19%)
Aug 04, 2022 316.80 317.44 315.69 316.48 2,694,719 -0.77(-0.24%)
Aug 03, 2022 314.87 318.20 314.33 317.25 2,651,812 +3.98(+1.27%)
Aug 02, 2022 316.10 316.88 313.13 313.27 5,663,796 -3.87(-1.22%)
Aug 01, 2022 316.04 318.76 315.60 317.13 2,839,408 -0.60(-0.19%)
Jul 29, 2022 314.70 318.32 314.12 317.73 3,336,562 +3.32(+1.05%)
Jul 28, 2022 311.73 315.28 309.18 314.42 2,778,438 +3.11(+1.00%)
Jul 27, 2022 308.28 312.69 307.47 311.30 3,448,092 +4.32(+1.41%)
Jul 26, 2022 308.29 308.86 306.56 306.98 2,172,895 -2.34(-0.76%)
Jul 25, 2022 309.43 309.74 307.67 309.32 4,135,216 +0.87(+0.28%)
Jul 22, 2022 311.06 311.49 306.79 308.45 3,376,346 -1.31(-0.42%)
Jul 21, 2022 307.07 309.79 304.89 309.76 2,232,629 +1.62(+0.52%)
Jul 20, 2022 307.66 308.81 305.93 308.14 3,351,923 +0.61(+0.20%)
Jul 19, 2022 302.66 307.81 302.26 307.53 3,101,867 +7.21(+2.40%)
Jul 18, 2022 305.26 305.83 299.43 300.32 2,424,149 -1.94(-0.64%)
Jul 15, 2022 300.48 302.38 298.87 302.26 3,131,657 +6.18(+2.09%)
Jul 14, 2022 292.48 296.53 291.32 296.09 2,992,737 -1.31(-0.44%)
Jul 13, 2022 295.89 299.51 294.84 297.39 3,600,510 -2.14(-0.72%)
Jul 12, 2022 300.11 303.00 298.23 299.54 2,902,742 -1.67(-0.56%)
Jul 11, 2022 301.17 303.18 300.70 301.21 2,722,570 -1.70(-0.56%)
Jul 08, 2022 302.95 304.54 301.67 302.91 2,167,200 -0.47(-0.16%)
Jul 07, 2022 302.02 303.69 301.12 303.38 2,345,225 +3.42(+1.14%)
Jul 06, 2022 299.57 301.78 297.58 299.96 2,578,841 +0.68(+0.23%)
Jul 05, 2022 296.28 299.34 293.36 299.29 3,889,615 -1.10(-0.37%)
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.