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
Overview
News
Currencies
International
Treasuries

SPDR Dow Jones Industrial Average ETF (NY: DIA )

434.72 +3.32 (+0.77%)
Official Closing Price Updated: 8:00 PM EST, Jan 17, 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 (%)
Jan 17, 2025 434.54 436.39 433.97 434.72 2,769,492 +3.16(+0.73%)
Jan 16, 2025 432.09 432.91 430.76 431.56 2,531,751 -0.68(-0.16%)
Jan 15, 2025 431.56 433.28 430.50 432.24 4,053,692 +7.09(+1.67%)
Jan 14, 2025 424.88 425.51 421.55 425.15 2,637,263 +2.19(+0.52%)
Jan 13, 2025 418.76 423.24 418.51 422.96 2,601,178 +3.63(+0.87%)
Jan 10, 2025 424.28 424.33 418.80 419.33 3,415,509 -6.80(-1.60%)
Jan 08, 2025 425.41 426.56 423.26 426.13 2,020,374 +0.80(+0.19%)
Jan 07, 2025 428.90 429.32 423.86 425.33 2,050,792 -1.80(-0.42%)
Jan 06, 2025 428.86 431.12 426.08 427.13 3,461,180 -0.03(-0.01%)
Jan 03, 2025 425.85 427.77 424.20 427.16 2,203,509 +3.36(+0.79%)
Jan 02, 2025 428.34 428.96 421.59 423.80 4,231,477 -1.70(-0.40%)
Dec 31, 2024 425.50 0 -0.27(-0.06%)
Dec 30, 2024 425.47 427.66 422.52 425.77 3,858,857 -4.23(-0.98%)
Dec 27, 2024 430.58 432.29 427.43 430.00 2,429,126 -3.21(-0.74%)
Dec 26, 2024 430.97 433.67 430.92 433.21 1,867,374 +0.71(+0.16%)
Dec 24, 2024 428.89 432.63 428.28 432.50 1,431,692 +3.61(+0.84%)
Dec 23, 2024 427.30 429.44 424.98 428.89 2,600,317 +0.35(+0.08%)
Dec 20, 2024 422.06 432.08 421.72 428.54 6,069,653 +3.89(+0.92%)
Dec 19, 2024 426.28 427.74 423.82 424.65 4,157,549 +1.64(+0.39%)
Dec 18, 2024 434.73 436.78 422.76 423.00 6,123,468 -11.32(-2.61%)
Dec 17, 2024 434.93 435.57 433.18 434.32 3,131,201 -2.79(-0.64%)
Dec 16, 2024 438.39 439.40 436.69 437.11 1,987,687 -1.00(-0.23%)
Dec 13, 2024 439.59 440.26 437.66 438.11 2,555,751 -0.90(-0.20%)
Dec 12, 2024 441.22 441.85 438.79 439.01 3,569,051 -2.23(-0.51%)
Dec 11, 2024 442.83 443.46 441.11 441.24 2,079,888 -1.18(-0.27%)
Dec 10, 2024 443.23 444.52 441.68 442.42 2,459,298 -1.39(-0.31%)
Dec 09, 2024 446.36 446.99 443.52 443.80 1,997,275 -2.06(-0.46%)
Dec 06, 2024 448.20 448.67 445.50 445.87 1,979,983 -1.52(-0.34%)
Dec 05, 2024 449.19 450.18 447.06 447.38 1,914,471 -2.26(-0.50%)
Dec 04, 2024 448.56 450.25 447.49 449.64 3,700,283 +3.04(+0.68%)
Dec 03, 2024 447.86 448.31 445.33 446.60 1,679,712 -0.85(-0.19%)
Dec 02, 2024 449.32 449.70 446.64 447.45 2,667,430 -1.35(-0.30%)
Nov 29, 2024 447.01 449.98 446.95 448.80 3,484,070 +2.34(+0.52%)
Nov 27, 2024 447.89 449.35 446.08 446.45 2,994,504 -1.14(-0.25%)
Nov 26, 2024 445.28 448.04 443.38 447.59 4,103,945 +1.32(+0.29%)
Nov 25, 2024 445.33 447.11 444.12 446.27 2,968,142 +4.39(+0.99%)
Nov 22, 2024 438.33 442.30 438.06 441.89 5,508,630 +4.18(+0.95%)
Nov 21, 2024 434.61 439.27 432.38 437.71 7,577,681 +4.67(+1.08%)
Nov 20, 2024 432.31 433.66 429.68 433.04 3,959,668 +1.45(+0.34%)
Nov 19, 2024 429.49 432.87 428.41 431.60 3,206,095 -1.35(-0.31%)
Nov 18, 2024 432.92 434.08 431.95 432.94 2,249,494 -0.32(-0.07%)
Nov 15, 2024 434.59 435.26 432.27 433.26 3,496,934 -3.18(-0.73%)
Nov 14, 2024 439.32 439.67 435.85 436.44 2,528,088 -2.10(-0.48%)
Nov 13, 2024 438.65 440.28 437.18 438.55 2,635,141 +0.42(+0.10%)
Nov 12, 2024 442.31 442.94 437.79 438.13 3,490,125 -3.61(-0.82%)
Nov 11, 2024 440.61 443.59 440.55 441.74 4,070,046 +2.89(+0.66%)
Nov 08, 2024 437.04 440.43 436.14 438.85 5,028,796 +2.71(+0.62%)
Nov 07, 2024 436.27 436.99 435.18 436.13 4,272,972 +0.16(+0.04%)
Nov 06, 2024 433.41 436.53 432.46 435.97 7,288,135 +14.89(+3.54%)
Nov 05, 2024 417.07 421.41 416.51 421.09 3,025,656 +4.24(+1.02%)
Nov 04, 2024 418.63 419.09 415.24 416.85 3,130,773 -2.36(-0.56%)
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 following
Privacy Policy and Terms and Conditions.
 
 
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.