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 (%)
Nov 30, 2022 329.76 337.10 327.36 337.06 7,113,407 +7.47(+2.27%)
Nov 29, 2022 329.06 330.46 327.77 329.60 3,017,270 -0.01(-0.00%)
Nov 28, 2022 332.72 333.98 329.08 329.61 3,173,036 -4.90(-1.46%)
Nov 25, 2022 333.11 334.77 333.05 334.50 1,538,684 +1.53(+0.46%)
Nov 23, 2022 331.67 333.59 331.06 332.97 3,192,327 +0.96(+0.29%)
Nov 22, 2022 329.99 332.17 329.51 332.01 4,501,720 +3.81(+1.16%)
Nov 21, 2022 328.80 329.76 326.73 328.20 2,363,732 -0.31(-0.09%)
Nov 18, 2022 328.60 329.27 326.46 328.51 3,757,744 +1.90(+0.58%)
Nov 17, 2022 323.34 327.27 323.34 326.62 3,712,592 +0.03(+0.01%)
Nov 16, 2022 326.20 327.73 326.08 326.58 3,171,839 -0.14(-0.04%)
Nov 15, 2022 328.94 330.52 324.01 326.72 4,955,276 +0.43(+0.13%)
Nov 14, 2022 327.21 330.28 326.09 326.29 3,394,385 -1.96(-0.60%)
Nov 11, 2022 328.36 328.82 324.71 328.26 5,341,445 +0.51(+0.16%)
Nov 10, 2022 324.79 327.96 322.51 327.74 6,128,511 +11.58(+3.66%)
Nov 09, 2022 320.40 321.53 315.79 316.16 4,924,966 -6.19(-1.92%)
Nov 08, 2022 320.17 324.15 319.02 322.35 6,520,607 +3.20(+1.00%)
Nov 07, 2022 315.96 319.67 315.00 319.15 4,639,624 +4.16(+1.32%)
Nov 04, 2022 314.48 316.94 310.33 314.99 6,445,680 +4.15(+1.33%)
Nov 03, 2022 310.34 312.77 308.23 310.84 4,231,514 -1.45(-0.46%)
Nov 02, 2022 316.27 321.42 312.25 312.29 7,313,694 -4.91(-1.55%)
Nov 01, 2022 320.07 320.52 315.63 317.20 4,495,186 -0.98(-0.31%)
Oct 31, 2022 317.69 319.54 316.66 318.18 5,276,528 -1.13(-0.35%)
Oct 28, 2022 312.69 319.61 312.39 319.31 5,404,005 +7.89(+2.53%)
Oct 27, 2022 312.49 314.73 310.89 311.42 4,379,846 +2.02(+0.65%)
Oct 26, 2022 309.01 312.64 308.80 309.39 5,142,903 -0.11(-0.03%)
Oct 25, 2022 305.48 309.78 305.25 309.50 6,193,532 +3.34(+1.09%)
Oct 24, 2022 303.71 307.08 302.81 306.16 4,457,177 +4.05(+1.34%)
Oct 21, 2022 294.53 302.42 293.49 302.11 5,533,730 +7.53(+2.56%)
Oct 20, 2022 296.05 299.49 294.02 294.57 3,678,788 -1.01(-0.34%)
Oct 19, 2022 295.57 297.82 293.58 295.58 3,023,826 -1.09(-0.37%)
Oct 18, 2022 299.38 299.50 294.31 296.67 4,820,748 +3.31(+1.13%)
Oct 17, 2022 292.22 294.48 291.34 293.36 3,658,227 +5.09(+1.77%)
Oct 14, 2022 293.82 295.59 287.66 288.27 5,691,040 -3.63(-1.24%)
Oct 13, 2022 278.87 293.04 278.36 291.90 7,606,919 +8.16(+2.88%)
Oct 12, 2022 284.04 286.08 282.98 283.74 4,504,496 -0.13(-0.04%)
Oct 11, 2022 282.79 287.61 282.35 283.87 3,961,620 +0.32(+0.11%)
Oct 10, 2022 285.80 286.43 281.73 283.55 3,244,283 -0.98(-0.34%)
Oct 07, 2022 288.18 288.34 283.04 284.53 3,119,148 -6.08(-2.09%)
Oct 06, 2022 292.79 294.57 290.01 290.61 3,170,897 -3.46(-1.18%)
Oct 05, 2022 291.10 295.78 290.19 294.07 2,825,619 -0.34(-0.12%)
Oct 04, 2022 290.01 294.45 289.84 294.41 4,286,036 +8.11(+2.83%)
Oct 03, 2022 282.18 287.83 281.13 286.30 3,557,749 +7.27(+2.61%)
Sep 30, 2022 282.82 285.01 278.77 279.02 3,940,700 -4.77(-1.68%)
Sep 29, 2022 286.28 286.36 281.50 283.79 3,448,525 -4.39(-1.52%)
Sep 28, 2022 283.93 289.44 282.67 288.18 4,112,080 +5.27(+1.86%)
Sep 27, 2022 286.29 287.99 281.16 282.91 3,998,901 -1.38(-0.49%)
Sep 26, 2022 286.11 287.71 283.10 284.29 4,287,541 -3.05(-1.06%)
Sep 23, 2022 289.24 289.42 283.97 287.34 5,096,146 -4.52(-1.55%)
Sep 22, 2022 292.87 294.24 291.25 291.86 3,595,007 -1.25(-0.43%)
Sep 21, 2022 299.63 301.33 293.04 293.12 5,260,595 -5.06(-1.70%)
Sep 20, 2022 298.83 299.12 295.81 298.18 2,904,209 -3.04(-1.01%)
Sep 19, 2022 296.57 301.25 296.50 301.22 2,809,360 +2.04(+0.68%)
Sep 16, 2022 297.15 299.69 296.55 299.18 4,191,739 -1.44(-0.48%)
Sep 15, 2022 301.85 303.68 299.82 300.62 3,390,508 -1.65(-0.54%)
Sep 14, 2022 302.56 303.64 299.82 302.27 2,959,801 +0.32(+0.11%)
Sep 13, 2022 308.80 309.56 301.08 301.95 4,438,189 -12.44(-3.96%)
Sep 12, 2022 313.14 315.46 313.07 314.38 2,563,852 +2.22(+0.71%)
Sep 09, 2022 310.04 312.81 309.47 312.17 2,559,585 +3.91(+1.27%)
Sep 08, 2022 304.81 308.41 303.84 308.25 3,406,810 +1.85(+0.60%)
Sep 07, 2022 301.86 306.99 301.68 306.40 2,599,614 +4.00(+1.32%)
Sep 06, 2022 304.68 305.31 301.17 302.40 3,427,406 -1.51(-0.50%)
Sep 02, 2022 309.74 310.68 302.51 303.91 3,950,192 -3.20(-1.04%)
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.