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:

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 148.66 148.92 146.80 147.40 10,352,808 -1.56(-1.05%)
Apr 29, 2015 148.74 149.50 148.28 148.97 7,929,027 -0.64(-0.43%)
Apr 28, 2015 149.21 149.69 148.00 149.60 5,480,831 +0.55(+0.37%)
Apr 27, 2015 150.12 150.18 148.87 149.05 6,006,017 -0.31(-0.20%)
Apr 24, 2015 149.32 149.59 148.73 149.35 4,847,261 +0.14(+0.09%)
Apr 23, 2015 148.44 149.79 148.25 149.21 5,914,116 +0.26(+0.17%)
Apr 22, 2015 148.62 149.11 147.71 148.96 6,738,586 +0.66(+0.45%)
Apr 21, 2015 148.93 149.63 148.06 148.29 4,346,710 -0.64(-0.43%)
Apr 20, 2015 148.34 149.41 148.20 148.93 6,472,959 +1.73(+1.17%)
Apr 17, 2015 148.30 148.42 146.56 147.20 10,496,609 -2.36(-1.58%)
Apr 16, 2015 149.36 150.06 149.16 149.56 4,685,806 +0.03(+0.02%)
Apr 15, 2015 149.50 149.95 149.18 149.54 5,295,192 +0.58(+0.39%)
Apr 14, 2015 148.46 149.26 147.82 148.96 5,819,075 +0.45(+0.30%)
Apr 13, 2015 148.95 149.52 148.39 148.51 4,062,090 -0.60(-0.41%)
Apr 10, 2015 148.54 149.17 148.13 149.12 4,189,529 +0.80(+0.54%)
Apr 09, 2015 147.70 148.48 147.14 148.31 5,423,449 +0.54(+0.36%)
Apr 08, 2015 147.65 148.45 147.12 147.78 5,731,689 +0.27(+0.18%)
Apr 07, 2015 147.79 148.46 147.50 147.50 7,271,210 -0.14(-0.09%)
Apr 06, 2015 145.77 148.12 145.57 147.64 7,598,713 +1.04(+0.71%)
Apr 02, 2015 146.08 146.60 146.60 146.60 3,899,261 +0.49(+0.33%)
Apr 01, 2015 146.78 146.78 145.15 146.12 8,997,845 -0.69(-0.47%)
Mar 31, 2015 147.59 148.05 146.69 146.81 5,604,976 -1.50(-1.01%)
Mar 30, 2015 147.41 148.61 147.39 148.31 6,530,351 +2.13(+1.46%)
Mar 27, 2015 145.78 146.31 145.48 146.17 4,804,308 +0.27(+0.19%)
Mar 26, 2015 145.63 146.58 145.06 145.90 7,988,684 -0.36(-0.25%)
Mar 25, 2015 148.77 148.94 146.23 146.26 10,250,482 -2.41(-1.62%)
Mar 24, 2015 149.35 149.79 148.62 148.67 5,675,526 -0.84(-0.56%)
Mar 23, 2015 149.68 150.26 149.50 149.51 4,344,416 -0.09(-0.06%)
Mar 20, 2015 149.19 150.19 148.95 149.60 7,256,621 +1.33(+0.90%)
Mar 19, 2015 148.70 148.87 147.98 148.27 7,545,626 -0.88(-0.59%)
Mar 18, 2015 146.83 149.38 146.05 149.15 13,676,805 +1.84(+1.25%)
Mar 17, 2015 147.55 147.70 146.79 147.31 6,534,439 -1.06(-0.71%)
Mar 16, 2015 147.11 148.48 147.11 148.37 6,724,885 +1.83(+1.25%)
Mar 13, 2015 147.22 147.31 145.47 146.54 8,280,599 -1.16(-0.79%)
Mar 12, 2015 146.27 147.74 146.24 147.70 4,875,913 +2.16(+1.49%)
Mar 11, 2015 146.06 146.31 145.44 145.54 6,765,606 -0.28(-0.19%)
Mar 10, 2015 147.22 147.32 145.81 145.82 7,355,132 -2.57(-1.73%)
Mar 09, 2015 147.34 148.71 147.34 148.39 4,658,582 +1.16(+0.78%)
Mar 06, 2015 148.65 149.07 147.00 147.23 8,842,291 -2.29(-1.53%)
Mar 05, 2015 149.58 149.75 149.14 149.52 2,920,338 +0.32(+0.22%)
Mar 04, 2015 149.72 150.09 148.76 149.20 4,628,311 -0.90(-0.60%)
Mar 03, 2015 150.39 150.52 149.71 150.09 3,423,829 -0.67(-0.44%)
Mar 02, 2015 149.68 150.76 149.68 150.76 3,890,600 +1.23(+0.82%)
Feb 27, 2015 150.15 150.15 149.50 149.53 3,830,558 -0.68(-0.45%)
Feb 26, 2015 150.14 150.40 149.71 150.21 3,690,168 +0.04(+0.03%)
Feb 25, 2015 150.05 150.34 149.84 150.17 3,420,023 +0.04(+0.03%)
Feb 24, 2015 149.40 150.25 149.29 150.13 5,121,083 +0.82(+0.55%)
Feb 23, 2015 149.14 149.31 148.82 149.31 3,318,308 -0.18(-0.12%)
Feb 20, 2015 147.85 149.54 147.31 149.49 10,801,849 +1.27(+0.86%)
Feb 19, 2015 148.04 148.50 147.68 148.22 3,236,196 -0.31(-0.21%)
Feb 18, 2015 148.30 148.71 148.12 148.53 3,310,084 -0.08(-0.06%)
Feb 17, 2015 148.20 148.72 147.91 148.62 3,463,684 +0.19(+0.13%)
Feb 13, 2015 148.15 148.43 148.43 148.43 4,857,826 +0.41(+0.28%)
Feb 12, 2015 147.55 148.09 147.32 148.02 4,547,309 +0.94(+0.64%)
Feb 11, 2015 146.58 147.40 146.23 147.08 6,283,293 +0.16(+0.11%)
Feb 10, 2015 146.64 147.12 145.79 146.92 4,340,205 +1.17(+0.80%)
Feb 09, 2015 145.83 146.45 145.41 145.75 4,523,569 -0.82(-0.56%)
Feb 06, 2015 147.18 147.62 146.07 146.58 8,762,435 -0.38(-0.26%)
Feb 05, 2015 145.91 147.03 145.75 146.95 7,319,503 +1.66(+1.14%)
Feb 04, 2015 144.69 146.15 144.67 145.29 7,209,319 +0.16(+0.11%)
Feb 03, 2015 143.32 145.19 143.29 145.13 9,163,092 +2.52(+1.77%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.