Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Dow Industrials SPDR (NY: DIA )

399.21 -0.07 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Mar 31, 2022 336.87 337.35 332.73 332.80 4,144,516 -5.08(-1.50%)
Mar 30, 2022 337.90 339.17 336.26 337.87 4,071,746 -0.81(-0.24%)
Mar 29, 2022 338.39 339.40 335.96 338.69 4,966,904 +3.34(+1.00%)
Mar 28, 2022 333.68 335.35 331.41 335.35 3,085,805 +0.91(+0.27%)
Mar 25, 2022 333.73 335.19 332.18 334.44 3,342,776 +1.42(+0.43%)
Mar 24, 2022 330.55 333.02 329.54 333.02 3,707,347 +3.50(+1.06%)
Mar 23, 2022 331.76 332.42 329.46 329.52 4,269,752 -4.54(-1.36%)
Mar 22, 2022 333.08 334.61 332.82 334.06 4,616,001 +2.59(+0.78%)
Mar 21, 2022 332.59 333.85 329.41 331.46 4,511,677 -1.68(-0.50%)
Mar 18, 2022 329.72 333.38 328.79 333.14 6,152,847 +2.41(+0.73%)
Mar 17, 2022 325.46 330.87 325.14 330.73 6,299,027 +3.92(+1.20%)
Mar 16, 2022 324.74 326.88 320.29 326.82 9,998,203 +4.95(+1.54%)
Mar 15, 2022 317.86 322.50 317.00 321.87 6,940,345 +5.86(+1.85%)
Mar 14, 2022 317.62 320.35 314.78 316.01 5,887,671 +0.05(+0.02%)
Mar 11, 2022 319.87 321.43 315.64 315.96 7,231,560 -2.00(-0.63%)
Mar 10, 2022 315.29 318.67 314.68 317.96 3,457,267 -1.24(-0.39%)
Mar 09, 2022 318.93 320.77 317.44 319.20 4,867,174 +6.58(+2.10%)
Mar 08, 2022 314.50 320.15 312.17 312.62 8,552,918 -1.86(-0.59%)
Mar 07, 2022 320.92 321.01 314.35 314.48 6,868,245 -7.66(-2.38%)
Mar 04, 2022 320.36 322.51 318.62 322.14 6,302,544 -1.59(-0.49%)
Mar 03, 2022 326.19 327.52 322.34 323.73 8,063,692 -0.83(-0.26%)
Mar 02, 2022 320.99 325.95 320.43 324.56 7,197,994 +5.59(+1.75%)
Mar 01, 2022 322.90 324.58 317.21 318.97 8,897,902 -5.92(-1.82%)
Feb 28, 2022 321.64 325.34 320.53 324.88 8,577,680 -1.15(-0.35%)
Feb 25, 2022 319.46 326.49 320.80 326.03 9,918,886 +7.85(+2.47%)
Feb 24, 2022 309.07 318.56 308.94 318.18 14,768,702 +0.79(+0.25%)
Feb 23, 2022 323.75 323.85 316.73 317.40 5,969,616 -4.30(-1.34%)
Feb 22, 2022 324.36 325.76 319.37 321.69 8,286,327 -4.76(-1.46%)
Feb 18, 2022 326.45 0 -2.09(-0.64%)
Feb 17, 2022 332.13 332.39 327.76 328.54 4,632,799 -4.90(-1.47%)
Feb 16, 2022 333.40 335.27 331.44 333.44 4,692,438 -1.35(-0.40%)
Feb 15, 2022 333.56 335.31 333.01 334.79 5,159,479 +4.14(+1.25%)
Feb 14, 2022 331.45 332.24 328.08 330.65 7,642,331 -1.34(-0.40%)
Feb 11, 2022 336.93 338.81 330.98 331.99 8,589,891 -5.03(-1.49%)
Feb 10, 2022 339.15 342.29 335.57 337.02 10,762,149 -4.89(-1.43%)
Feb 09, 2022 341.61 342.33 340.95 341.92 4,995,508 +2.99(+0.88%)
Feb 08, 2022 336.11 339.70 335.34 338.92 4,769,253 +3.48(+1.04%)
Feb 07, 2022 335.79 337.60 334.43 335.44 4,960,965 +0.03(+0.01%)
Feb 04, 2022 334.96 337.69 332.50 335.42 8,925,489 -0.10(-0.03%)
Feb 03, 2022 339.19 335.14 335.52 9,765,933 -4.83(-1.42%)
Feb 02, 2022 338.01 340.95 337.22 340.35 9,210,801 +2.00(+0.59%)
Feb 01, 2022 336.17 338.67 334.28 338.35 7,980,975 +2.73(+0.81%)
Jan 31, 2022 330.55 335.88 335.62 8,761,887 +3.80(+1.14%)
Jan 28, 2022 326.80 331.81 323.02 331.82 12,562,259 +5.31(+1.63%)
Jan 27, 2022 329.23 332.32 324.92 326.50 13,414,499 +0.09(+0.03%)
Jan 26, 2022 330.80 332.67 324.36 326.42 19,888,564 -1.43(-0.44%)
Jan 25, 2022 325.27 330.02 320.57 327.85 19,483,828 -0.81(-0.25%)
Jan 24, 2022 323.52 328.96 316.75 328.67 31,076,832 +1.40(+0.43%)
Jan 21, 2022 331.80 333.48 327.07 327.27 17,314,592 -4.51(-1.36%)
Jan 20, 2022 335.75 339.16 331.29 331.78 9,366,685 -2.88(-0.86%)
Jan 19, 2022 339.02 339.64 334.54 334.67 7,713,292 -3.34(-0.99%)
Jan 18, 2022 339.43 339.45 336.84 338.01 8,548,750 -5.05(-1.47%)
Jan 14, 2022 343.06 0 -1.97(-0.57%)
Jan 13, 2022 347.91 348.79 344.32 345.03 6,717,270 -1.67(-0.48%)
Jan 12, 2022 347.45 348.24 345.48 346.70 4,702,381 +0.39(+0.11%)
Jan 11, 2022 344.55 346.51 341.69 346.31 7,657,716 +1.67(+0.48%)
Jan 10, 2022 344.91 345.05 340.49 344.64 8,463,959 -1.45(-0.42%)
Jan 07, 2022 345.69 347.58 344.98 346.09 6,078,361 -0.08(-0.02%)
Jan 06, 2022 347.81 348.33 345.76 346.17 7,334,140 -1.62(-0.47%)
Jan 05, 2022 351.25 352.96 347.69 347.79 7,980,605 -3.61(-1.03%)
Jan 04, 2022 350.90 352.69 350.77 351.40 5,714,170 +2.09(+0.60%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.