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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SPDR Dow Jones Industrial Average ETF (NY:DIA)

459.32 -2.60 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 461.25 461.69 459.07 459.32 3,784,561 -2.60(-0.56%)
Sep 11, 2025 456.85 462.32 456.60 461.92 6,348,286 +5.99(+1.31%)
Sep 10, 2025 457.71 457.90 454.71 455.93 5,410,702 -2.08(-0.45%)
Sep 09, 2025 455.96 458.55 455.21 458.01 5,978,549 +1.81(+0.40%)
Sep 08, 2025 455.38 456.29 453.63 456.20 4,394,086 +1.21(+0.27%)
Sep 05, 2025 457.12 458.67 452.98 454.99 5,828,278 -2.06(-0.45%)
Sep 04, 2025 453.55 457.26 452.56 457.05 4,524,030 +3.79(+0.84%)
Sep 03, 2025 452.88 453.74 450.53 453.26 3,947,916 -0.35(-0.08%)
Sep 02, 2025 451.99 453.70 450.15 453.61 6,008,603 -2.48(-0.54%)
Aug 29, 2025 456.12 456.84 454.28 456.09 3,606,356 -0.70(-0.15%)
Aug 28, 2025 456.53 457.20 454.79 456.79 3,576,379 +0.76(+0.17%)
Aug 27, 2025 454.28 456.64 454.21 456.03 2,943,094 +1.54(+0.34%)
Aug 26, 2025 452.79 454.75 452.54 454.49 3,190,223 +1.42(+0.31%)
Aug 25, 2025 455.64 456.19 453.03 453.07 3,897,437 -3.57(-0.78%)
Aug 22, 2025 450.42 457.87 450.29 456.64 8,534,781 +8.69(+1.94%)
Aug 21, 2025 447.72 449.07 445.88 447.95 3,780,035 -1.41(-0.31%)
Aug 20, 2025 449.79 450.52 447.67 449.36 4,726,061 +0.07(+0.02%)
Aug 19, 2025 449.85 452.15 448.21 449.29 5,794,025 +0.24(+0.05%)
Aug 18, 2025 449.35 449.97 448.63 449.05 3,808,832 -0.48(-0.11%)
Aug 15, 2025 451.90 452.05 448.97 449.53 5,584,529 +0.64(+0.14%)
Aug 14, 2025 447.48 449.37 446.71 448.89 4,565,088 -0.26(-0.06%)
Aug 13, 2025 446.18 449.38 445.79 449.15 6,206,690 +4.74(+1.07%)
Aug 12, 2025 441.43 444.89 440.88 444.42 5,020,269 +4.67(+1.06%)
Aug 11, 2025 442.07 442.61 438.97 439.75 3,552,988 -1.91(-0.43%)
Aug 08, 2025 440.54 442.62 440.05 441.66 3,686,725 +2.20(+0.50%)
Aug 07, 2025 444.01 444.75 437.72 439.46 5,218,091 -2.25(-0.51%)
Aug 06, 2025 441.85 442.69 439.87 441.71 2,975,877 +0.83(+0.19%)
Aug 05, 2025 441.54 442.74 438.95 440.88 4,083,249 -0.67(-0.15%)
Aug 04, 2025 437.62 441.64 437.33 441.55 5,067,499 +6.09(+1.40%)
Aug 01, 2025 437.49 437.50 433.14 435.46 5,983,857 -5.61(-1.27%)
Jul 31, 2025 445.01 445.94 440.24 441.07 4,224,032 -3.43(-0.77%)
Jul 30, 2025 446.44 447.12 442.35 444.50 3,765,654 -1.72(-0.39%)
Jul 29, 2025 448.36 448.58 445.39 446.22 3,148,040 -1.86(-0.41%)
Jul 28, 2025 448.39 449.21 447.11 448.07 2,865,392 -0.68(-0.15%)
Jul 25, 2025 447.26 449.14 446.15 448.75 3,712,772 +1.91(+0.43%)
Jul 24, 2025 446.75 448.86 446.49 446.85 5,079,655 -3.10(-0.69%)
Jul 23, 2025 446.99 449.98 446.09 449.94 5,487,826 +5.25(+1.18%)
Jul 22, 2025 442.60 445.19 442.58 444.70 3,089,171 +1.52(+0.34%)
Jul 21, 2025 443.94 445.75 442.88 443.18 2,550,181 +0.18(+0.04%)
Jul 18, 2025 445.47 445.52 441.86 443.00 3,904,199 -1.78(-0.40%)
Jul 17, 2025 441.61 445.17 441.54 444.77 3,792,653 +2.86(+0.65%)
Jul 16, 2025 441.42 442.17 437.20 441.92 4,228,465 +2.21(+0.50%)
Jul 15, 2025 444.14 444.73 439.70 439.71 3,812,519 -4.43(-1.00%)
Jul 14, 2025 442.67 444.32 442.03 444.14 2,245,017 +1.01(+0.23%)
Jul 11, 2025 443.23 444.02 442.32 443.13 3,348,877 -2.93(-0.66%)
Jul 10, 2025 443.94 447.36 443.26 446.05 2,266,481 +1.98(+0.45%)
Jul 09, 2025 443.95 445.15 441.84 444.08 3,254,454 +2.14(+0.48%)
Jul 08, 2025 443.25 443.94 441.61 441.94 3,563,590 -1.62(-0.37%)
Jul 07, 2025 446.93 447.39 441.12 443.56 3,660,442 -4.09(-0.91%)
Jul 03, 2025 445.23 448.41 445.12 447.64 2,809,884 +3.38(+0.76%)
Jul 02, 2025 444.24 444.95 442.93 444.27 3,144,118 -0.18(-0.04%)
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 Of Service.
 
 
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.