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)

422.85 +0.39 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
May 30, 2025 422.16 424.27 419.51 422.85 2,957,486 +0.39(+0.09%)
May 29, 2025 422.46 423.02 418.58 422.46 2,752,187 +1.04(+0.25%)
May 28, 2025 423.73 424.83 420.79 421.42 1,771,675 -2.43(-0.57%)
May 27, 2025 420.70 423.86 419.19 423.85 3,126,057 +7.52(+1.81%)
May 23, 2025 413.93 418.17 413.83 416.33 3,117,954 -2.49(-0.59%)
May 22, 2025 417.87 421.15 417.37 418.82 2,638,187 +0.07(+0.02%)
May 21, 2025 423.09 424.57 418.09 418.75 3,624,159 -8.22(-1.93%)
May 20, 2025 427.40 428.20 425.03 426.97 1,970,806 -1.07(-0.25%)
May 19, 2025 423.70 428.65 423.63 428.04 3,114,448 +1.49(+0.35%)
May 16, 2025 423.74 426.78 422.50 426.55 2,577,429 +3.39(+0.80%)
May 15, 2025 418.22 423.36 418.17 423.16 3,929,824 +2.93(+0.70%)
May 14, 2025 421.76 422.34 419.29 420.23 3,056,954 -0.96(-0.23%)
May 13, 2025 422.36 423.67 421.10 421.19 3,087,899 -2.72(-0.64%)
May 12, 2025 422.64 423.98 420.77 423.91 2,397,820 +11.80(+2.86%)
May 09, 2025 414.12 414.85 411.26 412.11 1,790,594 -1.46(-0.35%)
May 08, 2025 412.79 417.43 411.26 413.56 2,000,284 +2.83(+0.69%)
May 07, 2025 409.55 412.49 407.84 410.74 2,423,294 +2.81(+0.69%)
May 06, 2025 408.16 411.43 407.20 407.93 1,746,136 -4.02(-0.98%)
May 05, 2025 410.51 414.12 410.15 411.95 3,868,497 -0.78(-0.19%)
May 02, 2025 411.47 413.56 410.02 412.73 2,279,387 +5.62(+1.38%)
May 01, 2025 408.24 410.62 406.71 407.11 1,916,840 +1.08(+0.27%)
Apr 30, 2025 402.12 407.47 397.11 406.03 2,479,485 +1.13(+0.28%)
Apr 29, 2025 402.09 406.01 401.89 404.90 1,888,500 +2.94(+0.73%)
Apr 28, 2025 401.49 403.86 398.42 401.96 1,534,989 +1.25(+0.31%)
Apr 25, 2025 399.58 401.06 396.84 400.71 1,807,677 +0.04(+0.01%)
Apr 24, 2025 395.21 401.38 393.50 400.68 4,065,749 +5.07(+1.28%)
Apr 23, 2025 398.99 403.44 394.60 395.61 4,050,925 +4.04(+1.03%)
Apr 22, 2025 385.78 392.36 384.91 391.57 3,307,756 +10.24(+2.69%)
Apr 21, 2025 388.17 388.40 378.06 381.33 2,887,683 -9.73(-2.49%)
Apr 17, 2025 391.18 394.12 389.21 391.06 4,540,926 -5.21(-1.31%)
Apr 16, 2025 401.81 403.78 393.55 396.27 3,004,835 -6.93(-1.72%)
Apr 15, 2025 405.28 407.51 403.02 403.20 2,387,349 -1.71(-0.42%)
Apr 14, 2025 406.97 407.35 401.20 404.91 2,288,330 +3.51(+0.87%)
Apr 11, 2025 393.94 403.58 392.20 401.40 3,794,661 +6.22(+1.57%)
Apr 10, 2025 399.10 399.69 383.83 395.18 6,629,760 -10.39(-2.56%)
Apr 09, 2025 371.57 407.28 371.57 405.57 9,863,237 +29.56(+7.86%)
Apr 08, 2025 392.99 393.86 370.56 376.01 7,287,692 -3.09(-0.81%)
Apr 07, 2025 370.91 387.80 365.86 379.09 12,724,563 -3.64(-0.95%)
Apr 04, 2025 394.43 396.15 383.10 382.74 8,679,984 -21.97(-5.43%)
Apr 03, 2025 410.40 411.09 404.49 404.71 7,444,780 -16.79(-3.98%)
Apr 02, 2025 415.85 423.12 415.66 421.50 2,289,067 +2.44(+0.58%)
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.