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 )

443.16 +4.19 (+0.95%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 439.59 443.57 439.32 443.16 5,490,059 +4.19(+0.95%)
Nov 21, 2024 435.86 440.54 433.63 438.97 7,555,920 +4.68(+1.08%)
Nov 20, 2024 433.55 434.91 430.92 434.29 3,948,297 +1.45(+0.33%)
Nov 19, 2024 430.73 434.12 429.64 432.84 3,196,888 -1.35(-0.31%)
Nov 18, 2024 434.17 435.33 433.19 434.19 2,243,034 -0.32(-0.07%)
Nov 15, 2024 435.84 436.51 433.52 434.51 3,486,892 -3.19(-0.73%)
Nov 14, 2024 440.59 440.94 437.10 437.70 2,520,828 -2.11(-0.48%)
Nov 13, 2024 439.91 441.55 438.44 439.81 2,627,574 +0.42(+0.10%)
Nov 12, 2024 443.58 444.22 439.05 439.39 3,480,103 -3.62(-0.82%)
Nov 11, 2024 441.88 444.87 441.82 443.01 4,058,358 +2.90(+0.66%)
Nov 08, 2024 438.30 441.70 437.40 440.11 5,014,355 +2.72(+0.62%)
Nov 07, 2024 437.53 438.25 436.43 437.39 4,260,701 +0.16(+0.04%)
Nov 06, 2024 434.66 437.79 433.71 437.23 7,267,206 +14.93(+3.54%)
Nov 05, 2024 418.27 422.62 417.71 422.30 3,016,967 +4.25(+1.02%)
Nov 04, 2024 419.84 420.30 416.44 418.05 3,121,783 -2.37(-0.56%)
Nov 01, 2024 419.67 423.30 419.31 420.42 3,856,420 +2.75(+0.66%)
Oct 31, 2024 419.23 419.93 417.02 417.67 4,278,379 -4.08(-0.97%)
Oct 30, 2024 422.02 424.65 421.45 421.75 2,956,936 -0.75(-0.18%)
Oct 29, 2024 422.23 424.97 421.76 422.50 2,696,901 -1.57(-0.37%)
Oct 28, 2024 423.55 424.82 423.27 424.07 2,911,362 +2.93(+0.70%)
Oct 25, 2024 425.45 426.00 420.47 421.14 2,518,806 -2.64(-0.62%)
Oct 24, 2024 424.32 424.67 421.94 423.78 1,935,539 -1.38(-0.32%)
Oct 23, 2024 427.03 427.76 422.92 425.16 4,004,016 -4.15(-0.97%)
Oct 22, 2024 427.64 430.42 427.16 429.31 2,304,694 -0.06(-0.01%)
Oct 21, 2024 432.43 433.04 428.76 429.37 2,700,853 -3.27(-0.76%)
Oct 18, 2024 432.26 433.20 430.33 432.64 2,303,743 +0.34(+0.08%)
Oct 17, 2024 432.39 432.74 431.05 432.30 3,462,650 +1.73(+0.40%)
Oct 16, 2024 427.03 430.93 426.77 430.57 2,583,348 +3.18(+0.74%)
Oct 15, 2024 429.18 429.98 426.88 427.39 3,290,457 -3.35(-0.78%)
Oct 14, 2024 428.17 431.27 427.04 430.74 2,180,659 +2.16(+0.50%)
Oct 11, 2024 425.13 428.92 424.86 428.58 3,754,869 +4.07(+0.96%)
Oct 10, 2024 424.85 424.92 422.89 424.51 2,179,064 -0.39(-0.09%)
Oct 09, 2024 420.75 425.51 419.88 424.90 3,935,973 +4.25(+1.01%)
Oct 08, 2024 420.37 421.13 418.57 420.65 1,873,276 +1.19(+0.28%)
Oct 07, 2024 421.96 422.78 418.12 419.46 2,633,121 -3.80(-0.90%)
Oct 04, 2024 422.22 423.46 419.51 423.26 2,521,330 +3.43(+0.82%)
Oct 03, 2024 420.19 420.98 418.14 419.83 2,532,632 -1.93(-0.46%)
Oct 02, 2024 421.69 422.35 419.44 421.76 2,599,262 +0.41(+0.10%)
Oct 01, 2024 422.27 423.00 419.15 421.36 5,101,935 -1.62(-0.38%)
Sep 30, 2024 422.27 423.15 418.94 422.97 3,824,012 +0.17(+0.04%)
Sep 27, 2024 422.44 426.05 422.09 422.80 3,668,947 +1.33(+0.32%)
Sep 26, 2024 421.10 421.98 420.06 421.48 2,702,876 +2.50(+0.60%)
Sep 25, 2024 422.29 422.79 418.24 418.98 2,046,517 -3.01(-0.71%)
Sep 24, 2024 421.52 422.50 420.24 421.99 2,790,974 +1.02(+0.24%)
Sep 23, 2024 420.98 421.56 419.86 420.96 2,319,160 +0.54(+0.13%)
Sep 20, 2024 419.24 421.15 418.36 420.43 2,903,184 +0.41(+0.10%)
Sep 19, 2024 420.58 421.38 417.99 420.02 4,157,872 +5.20(+1.25%)
Sep 18, 2024 416.12 419.61 414.18 414.81 3,174,333 -1.07(-0.26%)
Sep 17, 2024 416.91 418.10 414.44 415.88 2,569,962 -0.12(-0.03%)
Sep 16, 2024 415.07 417.17 414.28 416.00 3,893,379 +2.43(+0.59%)
Sep 13, 2024 411.23 414.93 410.99 413.57 5,277,776 +2.96(+0.72%)
Sep 12, 2024 408.35 410.64 406.13 410.61 3,142,666 +2.69(+0.66%)
Sep 11, 2024 405.80 408.57 399.49 407.92 3,144,014 +1.01(+0.25%)
Sep 10, 2024 408.75 408.77 403.63 406.91 1,977,137 -0.79(-0.19%)
Sep 09, 2024 406.01 409.53 404.77 407.70 3,035,481 +4.56(+1.13%)
Sep 06, 2024 407.61 409.64 402.45 403.13 3,362,116 -3.98(-0.98%)
Sep 05, 2024 409.98 410.30 404.64 407.11 2,238,996 -1.95(-0.48%)
Sep 04, 2024 408.62 411.19 407.88 409.06 2,138,199 +0.17(+0.04%)
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.
 
 
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.