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)

470.90 -2.57 (-0.54%)
Official Closing Price Updated: 4:10 PM EST, Nov 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 (%)
Nov 03, 2025 476.16 476.30 471.30 473.47 4,850,687 -2.20(-0.46%)
Oct 31, 2025 475.86 477.16 473.42 475.67 7,990,982 +0.66(+0.14%)
Oct 30, 2025 474.10 480.15 473.91 475.01 9,332,004 -1.36(-0.29%)
Oct 29, 2025 478.65 480.39 474.49 476.37 10,061,116 -0.78(-0.16%)
Oct 28, 2025 478.80 479.40 476.81 477.15 9,434,304 +1.80(+0.38%)
Oct 27, 2025 474.75 475.62 473.71 475.35 4,719,591 +3.14(+0.66%)
Oct 24, 2025 470.02 473.24 469.28 472.21 7,228,935 +4.92(+1.05%)
Oct 23, 2025 465.55 467.97 464.86 467.29 5,143,642 +1.51(+0.32%)
Oct 22, 2025 469.21 469.24 464.48 465.78 7,604,387 -3.44(-0.73%)
Oct 21, 2025 467.07 471.25 466.91 469.22 5,945,591 +2.20(+0.47%)
Oct 20, 2025 463.45 467.53 463.43 467.02 4,553,001 +5.24(+1.13%)
Oct 17, 2025 459.30 463.11 458.92 461.78 8,439,874 +2.38(+0.52%)
Oct 16, 2025 463.21 464.11 457.69 459.40 8,151,913 -3.15(-0.68%)
Oct 15, 2025 464.51 466.78 460.10 462.55 6,188,074 +0.00(+0.00%)
Oct 14, 2025 456.88 465.06 454.41 462.55 7,829,880 +2.03(+0.44%)
Oct 13, 2025 458.07 461.40 457.90 460.52 6,273,691 +5.81(+1.28%)
Oct 10, 2025 464.96 466.34 454.57 454.72 9,312,298 -8.63(-1.86%)
Oct 09, 2025 466.01 466.62 462.45 463.34 5,406,155 -2.57(-0.55%)
Oct 08, 2025 467.16 467.97 465.91 4,620,732 +0.10(+0.02%)
Oct 07, 2025 467.39 468.45 464.23 465.81 7,371,091 -0.87(-0.19%)
Oct 06, 2025 468.16 468.31 464.07 466.68 7,406,434 -0.67(-0.14%)
Oct 03, 2025 465.63 470.22 465.52 467.35 9,697,210 +2.40(+0.52%)
Oct 02, 2025 464.15 465.61 462.46 464.95 5,460,418 +0.85(+0.18%)
Oct 01, 2025 462.41 464.98 462.39 464.10 4,552,968 +0.52(+0.11%)
Sep 30, 2025 462.45 463.93 460.69 463.58 4,254,253 +0.70(+0.15%)
Sep 29, 2025 463.60 463.62 461.15 462.88 3,756,862 +0.76(+0.16%)
Sep 26, 2025 461.11 463.25 460.16 462.12 4,168,635 +2.85(+0.62%)
Sep 25, 2025 459.75 460.92 457.56 459.27 4,767,841 -1.59(-0.34%)
Sep 24, 2025 463.29 464.27 460.64 460.86 4,589,343 -1.85(-0.40%)
Sep 23, 2025 464.06 466.84 461.87 462.71 5,906,254 -0.80(-0.17%)
Sep 22, 2025 461.00 464.13 460.00 463.51 4,075,068 +0.73(+0.16%)
Sep 19, 2025 462.56 463.62 460.71 462.78 5,874,456 +1.63(+0.35%)
Sep 18, 2025 459.82 462.89 459.19 461.16 6,701,657 +1.37(+0.30%)
Sep 17, 2025 458.32 462.37 456.50 459.79 6,016,551 +2.47(+0.54%)
Sep 16, 2025 458.64 459.33 456.32 457.32 4,539,890 -1.29(-0.28%)
Sep 15, 2025 458.54 459.44 457.37 458.61 4,874,828 +0.75(+0.16%)
Sep 12, 2025 459.78 460.22 457.61 457.86 3,796,654 -2.59(-0.56%)
Sep 11, 2025 455.39 460.85 455.15 460.45 6,368,571 +5.97(+1.31%)
Sep 10, 2025 456.25 456.44 453.26 454.48 5,427,991 -2.07(-0.45%)
Sep 09, 2025 454.51 457.09 453.76 456.55 5,997,653 +1.80(+0.40%)
Sep 08, 2025 453.93 454.84 452.19 454.75 4,408,127 +1.21(+0.27%)
Sep 05, 2025 455.66 457.21 451.54 453.54 5,846,901 -2.05(-0.45%)
Sep 04, 2025 452.11 455.80 451.12 455.59 4,538,364 +3.78(+0.84%)
Sep 03, 2025 451.44 452.30 449.10 451.82 3,960,531 -0.35(-0.08%)
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.