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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

SPDR Dow Jones Industrial Average ETF (NY:DIA)

439.72 -2.25 (-0.51%)

Official Closing Price Updated: 8:00 PM EDT, Aug 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 07, 2025	444.27	445.01	437.98	439.72	5,215,001	-2.25(-0.51%)
Aug 06, 2025	442.11	442.95	440.13	441.97	2,974,115	+0.83(+0.19%)
Aug 05, 2025	441.80	443.00	439.21	441.14	4,080,831	-0.67(-0.15%)
Aug 04, 2025	437.88	441.90	437.59	441.81	5,064,498	+6.09(+1.40%)
Aug 01, 2025	437.75	437.76	433.40	435.72	5,980,313	-5.61(-1.27%)
Jul 31, 2025	445.27	446.20	440.50	441.33	4,221,531	-3.43(-0.77%)
Jul 30, 2025	446.71	447.38	442.61	444.76	3,763,424	-1.72(-0.39%)
Jul 29, 2025	448.63	448.85	445.65	446.48	3,146,176	-1.86(-0.41%)
Jul 28, 2025	448.66	449.48	447.38	448.34	2,863,695	-0.68(-0.15%)
Jul 25, 2025	447.53	449.41	446.41	449.02	3,710,574	+1.91(+0.43%)
Jul 24, 2025	447.01	449.13	446.75	447.11	5,076,647	-3.10(-0.69%)
Jul 23, 2025	447.25	450.25	446.35	450.21	5,484,576	+5.25(+1.18%)
Jul 22, 2025	442.86	445.45	442.84	444.96	3,087,342	+1.52(+0.34%)
Jul 21, 2025	444.20	446.01	443.14	443.44	2,548,671	+0.18(+0.04%)
Jul 18, 2025	445.73	445.78	442.12	443.26	3,901,887	-1.78(-0.40%)
Jul 17, 2025	441.87	445.43	441.80	445.04	3,790,413	+2.86(+0.65%)
Jul 16, 2025	441.68	442.43	437.46	442.18	4,225,961	+2.21(+0.50%)
Jul 15, 2025	444.40	444.99	439.96	439.97	3,810,261	-4.43(-1.00%)
Jul 14, 2025	442.93	444.58	442.30	444.40	2,243,688	+1.01(+0.23%)
Jul 11, 2025	443.49	444.28	442.58	443.39	3,346,893	-2.93(-0.66%)
Jul 10, 2025	444.20	447.63	443.52	446.32	2,265,139	+1.98(+0.45%)
Jul 09, 2025	444.21	445.42	442.10	444.34	3,252,527	+2.14(+0.48%)
Jul 08, 2025	443.51	444.20	441.87	442.20	3,561,480	-1.62(-0.36%)
Jul 07, 2025	447.20	447.66	441.38	443.82	3,658,274	-4.09(-0.91%)
Jul 03, 2025	445.49	448.68	445.39	447.91	2,808,220	+3.38(+0.76%)
Jul 02, 2025	444.50	445.22	443.19	444.53	3,142,256	-0.18(-0.04%)
Jul 01, 2025	440.01	445.79	439.82	444.71	4,526,851	+4.24(+0.96%)
Jun 30, 2025	440.27	441.08	438.48	440.47	2,827,897	+2.65(+0.61%)
Jun 27, 2025	434.97	439.38	434.92	437.82	3,622,460	+4.07(+0.94%)
Jun 26, 2025	430.64	434.01	430.62	433.75	2,444,424	+4.07(+0.95%)
Jun 25, 2025	430.57	430.74	428.34	429.69	3,266,678	-0.93(-0.22%)
Jun 24, 2025	428.36	431.55	427.51	430.62	4,958,693	+5.07(+1.19%)
Jun 23, 2025	421.83	425.79	419.45	425.55	4,311,259	+3.96(+0.94%)
Jun 20, 2025	423.20	423.98	420.55	421.59	3,812,136	+0.12(+0.03%)
Jun 18, 2025	422.30	424.83	420.86	421.47	2,795,722	-0.27(-0.06%)
Jun 17, 2025	423.08	425.04	420.99	421.74	2,457,150	-3.16(-0.74%)
Jun 16, 2025	423.67	426.81	423.50	424.90	3,182,454	+3.46(+0.82%)
Jun 13, 2025	424.73	425.54	420.23	421.44	4,841,817	-7.66(-1.78%)
Jun 12, 2025	426.81	429.15	425.59	429.10	2,645,902	+0.89(+0.21%)
Jun 11, 2025	428.47	430.66	426.78	428.21	3,034,644	-0.01(-0.00%)
Jun 10, 2025	426.88	428.71	426.48	428.22	2,027,442	+1.25(+0.29%)
Jun 09, 2025	427.13	428.33	425.05	426.97	2,687,818	-0.02(-0.00%)
Jun 06, 2025	426.39	428.70	425.17	426.99	3,091,415	+4.40(+1.04%)
Jun 05, 2025	424.57	425.44	421.49	422.60	3,048,326	-0.97(-0.23%)
Jun 04, 2025	425.00	425.78	423.48	423.56	2,170,193	-1.07(-0.25%)
Jun 03, 2025	421.70	424.99	421.10	424.63	2,340,053	+2.29(+0.54%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SPDR Dow Jones Industrial Average ETF (NY:DIA)

Historical Prices