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 )

399.21 +0.59 (+0.15%)
Streaming Delayed 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 (%)
Jun 30, 2020 237.23 240.94 236.91 239.84 3,931,047 +1.82(+0.77%)
Jun 29, 2020 234.54 238.21 233.40 238.01 4,029,092 +5.14(+2.21%)
Jun 26, 2020 237.77 238.15 232.24 232.87 5,732,246 -6.57(-2.74%)
Jun 25, 2020 235.62 239.69 234.43 239.44 4,614,087 +2.61(+1.10%)
Jun 24, 2020 241.09 241.37 235.25 236.82 6,335,474 -6.39(-2.63%)
Jun 23, 2020 244.45 244.75 242.77 243.21 3,163,192 +1.10(+0.45%)
Jun 22, 2020 240.65 242.36 238.73 242.12 3,012,583 +1.41(+0.59%)
Jun 19, 2020 245.73 245.97 239.60 240.70 6,292,632 -1.76(-0.73%)
Jun 18, 2020 241.16 243.22 240.30 242.47 3,496,556 -0.34(-0.14%)
Jun 17, 2020 245.40 245.48 242.29 242.81 3,935,239 -1.85(-0.76%)
Jun 16, 2020 247.70 247.74 239.91 244.66 9,929,120 +5.07(+2.12%)
Jun 15, 2020 232.12 240.75 231.01 239.59 7,967,832 +1.49(+0.63%)
Jun 12, 2020 240.19 241.42 233.18 238.10 10,585,786 +4.37(+1.87%)
Jun 11, 2020 243.11 244.38 233.13 233.73 15,341,501 -15.86(-6.35%)
Jun 10, 2020 253.36 254.27 249.59 249.59 7,028,263 -3.94(-1.55%)
Jun 09, 2020 253.40 255.05 252.37 253.53 4,988,724 -2.69(-1.05%)
Jun 08, 2020 253.09 256.31 253.09 256.22 5,024,517 +4.40(+1.75%)
Jun 05, 2020 250.77 254.06 250.20 251.82 8,482,689 +7.61(+3.12%)
Jun 04, 2020 243.32 245.23 242.41 244.21 4,232,434 +0.15(+0.06%)
Jun 03, 2020 241.45 244.83 240.81 244.06 5,581,395 +4.93(+2.06%)
Jun 02, 2020 237.92 239.19 237.14 239.13 3,268,733 +3.64(+1.55%)
Jun 01, 2020 235.35 237.00 234.35 235.48 2,237,088 -0.34(-0.15%)
May 29, 2020 234.88 236.78 232.48 235.83 5,534,429 -0.06(-0.02%)
May 28, 2020 239.15 239.21 235.45 235.88 5,349,136 -1.32(-0.56%)
May 27, 2020 235.31 237.22 232.16 237.20 5,712,043 +5.12(+2.21%)
May 26, 2020 232.63 233.72 231.74 232.08 5,248,824 +4.98(+2.19%)
May 22, 2020 227.13 227.30 225.51 227.10 2,718,476 -0.13(-0.06%)
May 21, 2020 227.72 229.42 226.17 227.23 3,633,476 -0.66(-0.29%)
May 20, 2020 227.58 228.68 226.96 227.89 3,528,614 +3.26(+1.45%)
May 19, 2020 227.63 228.16 224.49 224.63 4,744,255 -3.44(-1.51%)
May 18, 2020 225.83 229.25 225.69 228.07 5,637,541 +8.37(+3.81%)
May 15, 2020 217.16 220.02 216.46 219.71 5,187,651 +0.58(+0.26%)
May 14, 2020 212.96 219.14 211.31 219.13 7,513,676 +3.64(+1.69%)
May 13, 2020 219.33 219.83 213.83 215.49 8,108,917 -4.87(-2.21%)
May 12, 2020 225.67 225.97 220.23 220.36 6,901,659 -4.15(-1.85%)
May 11, 2020 223.69 225.79 223.07 224.51 2,953,978 -0.98(-0.44%)
May 08, 2020 224.24 225.66 223.38 225.49 4,218,312 +4.36(+1.97%)
May 07, 2020 221.44 223.23 220.80 221.13 3,668,935 +1.90(+0.87%)
May 06, 2020 222.46 222.64 218.99 219.23 3,319,963 -1.79(-0.81%)
May 05, 2020 222.16 223.75 220.94 221.03 3,388,027 +1.28(+0.58%)
May 04, 2020 217.71 220.06 216.25 219.75 4,150,860 +0.13(+0.06%)
May 01, 2020 221.75 222.44 218.90 219.62 5,103,160 -5.50(-2.44%)
Apr 30, 2020 226.03 226.93 223.91 225.12 5,309,452 -2.99(-1.31%)
Apr 29, 2020 227.21 229.23 226.03 228.11 5,395,679 +4.96(+2.22%)
Apr 28, 2020 226.78 226.92 222.47 223.15 5,076,725 -0.21(-0.10%)
Apr 27, 2020 221.32 224.17 220.71 223.36 3,922,206 +3.23(+1.47%)
Apr 24, 2020 219.00 220.59 216.77 220.13 3,859,728 +2.56(+1.17%)
Apr 23, 2020 217.98 221.14 217.35 217.58 6,870,498 +0.28(+0.13%)
Apr 22, 2020 216.96 218.69 216.02 217.30 4,668,577 +4.21(+1.98%)
Apr 21, 2020 214.12 215.98 212.34 213.09 7,091,182 -5.94(-2.71%)
Apr 20, 2020 220.51 223.17 218.68 219.03 7,941,881 -5.36(-2.39%)
Apr 17, 2020 223.62 224.60 220.52 224.39 6,400,828 +6.68(+3.07%)
Apr 16, 2020 218.04 218.37 214.78 217.71 6,528,716 +0.24(+0.11%)
Apr 15, 2020 216.91 218.85 214.98 217.47 7,366,572 -4.25(-1.92%)
Apr 14, 2020 220.81 222.45 219.13 221.72 5,815,756 +5.29(+2.44%)
Apr 13, 2020 218.70 218.96 213.66 216.43 7,292,849 -2.94(-1.34%)
Apr 09, 2020 220.02 222.19 217.49 219.37 10,181,159 +2.60(+1.20%)
Apr 08, 2020 211.97 217.62 209.84 216.77 7,526,818 +7.15(+3.41%)
Apr 07, 2020 217.82 218.47 209.48 209.62 11,705,950 +0.06(+0.03%)
Apr 06, 2020 202.54 210.83 201.78 209.56 11,133,976 +14.74(+7.56%)
Apr 03, 2020 196.79 198.47 193.05 194.82 7,204,307 -3.11(-1.57%)
Apr 02, 2020 192.70 198.70 191.66 197.93 8,877,230 +4.24(+2.19%)
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.