Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Dow Industrials SPDR (NY: DIA )

332.62 +4.14 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 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, 2023 329.59 332.79 329.51 332.62 2,837,333 +4.14(+1.26%)
Mar 30, 2023 328.88 328.95 326.72 328.48 2,486,289 +1.40(+0.43%)
Mar 29, 2023 326.58 327.17 325.29 327.08 2,531,069 +3.27(+1.01%)
Mar 28, 2023 323.99 325.65 322.84 323.81 2,536,447 -0.50(-0.15%)
Mar 27, 2023 324.59 325.57 323.30 324.31 3,550,608 +1.99(+0.62%)
Mar 24, 2023 319.45 322.46 317.91 322.32 4,485,459 +1.48(+0.46%)
Mar 23, 2023 321.33 325.02 318.50 320.84 4,771,699 +0.66(+0.21%)
Mar 22, 2023 325.65 327.56 320.06 320.18 4,375,780 -5.44(-1.67%)
Mar 21, 2023 325.42 325.84 323.34 325.62 3,526,107 +3.32(+1.03%)
Mar 20, 2023 319.33 322.75 319.33 322.30 4,693,743 +3.80(+1.19%)
Mar 17, 2023 320.72 321.09 317.16 318.50 5,314,937 -3.89(-1.21%)
Mar 16, 2023 316.82 322.71 315.59 322.39 6,593,232 +3.70(+1.16%)
Mar 15, 2023 316.06 318.96 314.13 318.69 6,532,261 -2.64(-0.82%)
Mar 14, 2023 321.36 322.85 317.86 321.33 4,772,649 +3.36(+1.06%)
Mar 13, 2023 315.92 322.31 315.82 317.97 6,848,288 -0.91(-0.28%)
Mar 10, 2023 321.68 324.01 317.58 318.88 7,762,268 -3.34(-1.04%)
Mar 09, 2023 328.85 329.56 321.54 322.22 4,769,229 -5.40(-1.65%)
Mar 08, 2023 328.05 328.62 325.73 327.62 3,176,199 -0.38(-0.12%)
Mar 07, 2023 333.78 334.03 327.85 328.00 5,014,381 -5.79(-1.74%)
Mar 06, 2023 333.74 335.23 333.29 333.79 2,647,995 +0.47(+0.14%)
Mar 03, 2023 330.64 333.54 329.54 333.32 3,041,547 +3.76(+1.14%)
Mar 02, 2023 326.70 330.32 325.93 329.56 3,055,618 +3.43(+1.05%)
Mar 01, 2023 325.18 326.95 324.44 326.13 3,281,327 +0.43(+0.13%)
Feb 28, 2023 328.00 328.00 325.64 325.70 3,153,515 -2.48(-0.76%)
Feb 27, 2023 329.85 331.10 327.33 328.19 2,893,403 +0.94(+0.29%)
Feb 24, 2023 326.96 328.26 325.56 327.25 3,774,704 -3.54(-1.07%)
Feb 23, 2023 330.97 331.87 327.11 330.79 6,012,145 +1.15(+0.35%)
Feb 22, 2023 330.87 331.55 328.58 329.64 2,900,331 -0.73(-0.22%)
Feb 21, 2023 333.83 335.05 330.22 330.37 3,147,929 -7.02(-2.08%)
Feb 17, 2023 334.83 337.53 334.19 337.39 3,042,246 +1.45(+0.43%)
Feb 16, 2023 337.05 339.43 335.86 335.94 3,241,119 -4.25(-1.25%)
Feb 15, 2023 338.00 340.20 337.18 340.19 1,976,592 +0.52(+0.15%)
Feb 14, 2023 340.06 342.06 336.96 339.68 3,502,109 -1.40(-0.41%)
Feb 13, 2023 337.43 341.09 337.43 341.08 2,687,593 +3.80(+1.13%)
Feb 10, 2023 335.30 337.56 334.51 337.28 2,534,795 +1.64(+0.49%)
Feb 09, 2023 340.29 341.09 334.62 335.63 3,263,432 -2.33(-0.69%)
Feb 08, 2023 338.91 340.00 337.39 337.96 2,776,777 -2.09(-0.61%)
Feb 07, 2023 335.51 340.84 334.75 340.06 4,988,636 +3.03(+0.90%)
Feb 06, 2023 336.20 338.10 335.25 337.03 2,718,195 -0.50(-0.15%)
Feb 03, 2023 337.32 340.20 336.51 337.53 6,532,288 -1.44(-0.43%)
Feb 02, 2023 340.05 340.05 336.56 338.97 5,179,198 -0.44(-0.13%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.