Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

SPDR Dow Jones Industrial Average ETF (NY:DIA)

478.46 -0.95 (-0.20%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 4, 2025 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 (%)
Dec 03, 2025 474.83 480.18 474.67 479.41 5,989,220 +4.15(+0.87%)
Dec 02, 2025 474.21 476.46 473.12 475.26 5,232,972 +1.94(+0.41%)
Dec 01, 2025 474.34 476.95 472.95 473.32 4,410,415 -3.86(-0.81%)
Nov 28, 2025 474.82 477.61 474.82 477.18 2,281,768 +2.83(+0.60%)
Nov 26, 2025 472.20 475.79 471.93 474.35 5,730,971 +3.17(+0.67%)
Nov 25, 2025 465.58 471.90 463.45 471.18 7,199,105 +6.74(+1.45%)
Nov 24, 2025 463.75 465.87 461.01 464.44 6,168,861 +1.87(+0.40%)
Nov 21, 2025 459.54 465.82 457.85 462.57 11,821,397 +5.05(+1.10%)
Nov 20, 2025 466.05 468.44 457.13 457.52 13,426,474 -3.65(-0.79%)
Nov 19, 2025 460.93 462.82 458.84 461.18 5,833,145 +0.46(+0.10%)
Nov 18, 2025 461.59 463.52 458.95 460.72 12,828,740 -5.01(-1.08%)
Nov 17, 2025 470.28 471.77 463.96 465.73 7,606,562 -5.47(-1.16%)
Nov 14, 2025 470.79 473.45 468.28 471.21 10,953,943 -2.94(-0.62%)
Nov 13, 2025 480.80 481.80 473.62 474.14 8,727,135 -8.01(-1.66%)
Nov 12, 2025 479.89 483.79 479.89 482.15 7,066,736 +3.35(+0.70%)
Nov 11, 2025 473.66 479.26 473.40 478.81 4,843,462 +5.58(+1.18%)
Nov 10, 2025 471.31 473.60 468.86 473.22 5,642,336 +3.95(+0.84%)
Nov 07, 2025 467.69 469.36 464.27 469.27 8,615,204 +0.58(+0.12%)
Nov 06, 2025 471.50 472.85 467.26 468.69 7,128,623 -3.82(-0.81%)
Nov 05, 2025 470.21 473.96 469.81 472.51 7,038,012 +2.21(+0.47%)
Nov 04, 2025 469.83 472.12 468.21 470.31 6,003,677 -2.57(-0.54%)
Nov 03, 2025 475.56 475.70 470.71 472.88 4,856,793 -2.20(-0.46%)
Oct 31, 2025 475.26 476.56 472.82 475.07 8,001,042 +0.66(+0.14%)
Oct 30, 2025 473.50 479.55 473.31 474.41 9,343,752 -1.36(-0.29%)
Oct 29, 2025 478.05 479.48 473.89 475.77 10,073,782 -0.78(-0.16%)
Oct 28, 2025 478.20 478.80 476.21 476.55 9,446,181 +1.80(+0.38%)
Oct 27, 2025 474.16 475.02 473.11 474.75 4,725,532 +3.14(+0.66%)
Oct 24, 2025 469.43 472.64 468.69 471.62 7,238,036 +4.91(+1.05%)
Oct 23, 2025 464.96 467.38 464.27 466.70 5,150,117 +1.51(+0.32%)
Oct 22, 2025 468.62 468.65 463.90 465.19 7,613,960 -3.44(-0.73%)
Oct 21, 2025 466.48 470.66 466.32 468.63 5,953,076 +2.20(+0.47%)
Oct 20, 2025 462.87 466.94 462.85 466.43 4,558,733 +5.23(+1.13%)
Oct 17, 2025 458.72 462.53 458.34 461.20 8,450,499 +2.37(+0.52%)
Oct 16, 2025 462.63 463.53 457.11 458.83 8,162,176 -3.14(-0.68%)
Oct 15, 2025 463.93 466.20 459.52 461.97 6,195,864 +0.00(+0.00%)
Oct 14, 2025 456.30 464.48 453.83 461.97 7,839,737 +2.03(+0.44%)
Oct 13, 2025 457.50 460.82 457.33 459.95 6,281,589 +5.80(+1.28%)
Oct 10, 2025 464.38 465.76 454.00 454.14 9,324,010 -8.62(-1.86%)
Oct 09, 2025 465.43 466.04 461.87 462.76 5,412,961 -2.57(-0.55%)
Oct 08, 2025 466.57 467.38 464.19 465.33 4,626,550 +0.10(+0.02%)
Oct 07, 2025 466.81 467.86 463.65 465.23 7,380,371 -0.87(-0.19%)
Oct 06, 2025 467.57 467.72 463.49 466.10 7,415,758 -0.67(-0.14%)
Oct 03, 2025 465.05 469.63 464.94 466.76 9,709,418 +2.40(+0.52%)
Oct 02, 2025 463.57 465.03 461.88 464.37 5,467,292 +0.85(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.