Dow Industrials SPDR (NY: DIA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	140.13	141.02	139.12	139.12	4,125,181	-1.11(-0.79%)
Feb 26, 2016	141.55	141.65	140.10	140.24	4,503,291	-0.47(-0.34%)
Feb 25, 2016	139.18	140.71	138.65	140.71	6,238,434	+1.83(+1.32%)
Feb 24, 2016	138.44	139.07	136.18	138.88	9,486,712	+0.44(+0.32%)
Feb 23, 2016	139.67	139.80	138.18	138.44	7,175,346	-1.51(-1.08%)
Feb 22, 2016	139.45	140.39	139.27	139.95	4,091,029	+1.89(+1.37%)
Feb 19, 2016	137.62	138.15	137.12	138.06	5,526,089	-0.17(-0.13%)
Feb 18, 2016	138.92	139.02	138.04	138.24	6,170,393	-0.34(-0.25%)
Feb 17, 2016	137.32	138.86	137.24	138.58	6,644,678	+2.29(+1.68%)
Feb 16, 2016	135.92	136.36	134.96	136.29	6,483,902	+1.87(+1.39%)
Feb 12, 2016	132.89	134.42	134.42	134.42	8,417,889	+2.67(+2.03%)
Feb 11, 2016	131.75	132.77	130.46	131.75	17,610,996	-2.18(-1.62%)
Feb 10, 2016	135.26	136.37	133.79	133.93	9,751,406	-0.71(-0.53%)
Feb 09, 2016	133.21	135.66	133.19	134.64	13,624,152	-0.09(-0.07%)
Feb 08, 2016	134.53	135.12	132.80	134.73	15,917,306	-1.34(-0.98%)
Feb 05, 2016	137.69	137.81	135.46	136.07	9,869,218	-1.85(-1.34%)
Feb 04, 2016	136.81	138.47	136.60	137.92	13,942,951	+0.79(+0.58%)
Feb 03, 2016	136.47	137.59	134.00	137.13	16,949,866	+1.50(+1.11%)
Feb 02, 2016	136.71	136.71	135.23	135.62	9,401,738	-2.46(-1.78%)
Feb 01, 2016	137.29	138.61	136.81	138.08	8,302,462	-0.03(-0.02%)
Jan 29, 2016	135.79	138.16	135.56	138.11	7,358,390	+3.24(+2.40%)
Jan 28, 2016	135.01	135.19	133.15	134.87	10,244,499	+1.02(+0.76%)
Jan 27, 2016	134.92	136.31	133.27	133.85	12,022,660	-1.88(-1.39%)
Jan 26, 2016	134.02	135.88	134.01	135.73	7,074,952	+2.39(+1.79%)
Jan 25, 2016	134.78	135.04	133.32	133.34	6,875,476	-1.76(-1.30%)
Jan 22, 2016	135.20	135.48	134.12	135.10	8,795,827	+1.84(+1.38%)
Jan 21, 2016	132.60	134.68	131.82	133.26	19,959,140	+0.83(+0.63%)
Jan 20, 2016	132.13	133.50	129.71	132.43	19,542,568	-2.03(-1.51%)
Jan 19, 2016	135.66	135.80	133.44	134.45	12,174,559	+0.28(+0.21%)
Jan 15, 2016	133.82	134.17	134.17	134.17	23,766,104	-3.21(-2.34%)
Jan 14, 2016	136.06	138.31	134.88	137.38	17,551,868	+1.88(+1.39%)
Jan 13, 2016	139.02	139.27	135.27	135.50	19,475,514	-3.02(-2.18%)
Jan 12, 2016	138.73	139.22	136.93	138.52	12,196,866	+0.94(+0.68%)
Jan 11, 2016	137.86	138.15	136.17	137.58	14,709,211	+0.50(+0.36%)
Jan 08, 2016	139.37	139.73	136.89	137.09	14,899,340	-1.44(-1.04%)
Jan 07, 2016	139.37	141.03	138.13	138.53	18,331,128	-3.34(-2.36%)
Jan 06, 2016	141.86	142.74	141.10	141.88	10,374,776	-2.06(-1.43%)
Jan 05, 2016	144.18	144.23	142.91	143.93	11,203,479	+0.08(+0.06%)
Jan 04, 2016	143.65	143.87	142.22	143.85	17,085,314	-2.27(-1.55%)
Dec 31, 2015	147.04	146.12	146.12	146.12	6,874,784	-1.52(-1.03%)
Dec 30, 2015	148.28	148.41	147.49	147.64	3,463,923	-0.99(-0.67%)
Dec 29, 2015	147.96	148.85	147.80	148.63	7,316,913	+1.68(+1.14%)
Dec 28, 2015	146.54	147.07	146.22	146.95	3,491,590	-0.20(-0.14%)
Dec 24, 2015	147.52	147.15	147.15	147.15	2,101,826	-0.50(-0.34%)
Dec 23, 2015	147.15	147.65	146.76	147.64	7,685,994	+1.51(+1.03%)
Dec 22, 2015	145.37	146.36	144.60	146.13	7,147,432	+1.48(+1.02%)
Dec 21, 2015	144.68	144.91	143.53	144.65	7,699,889	+1.05(+0.73%)
Dec 18, 2015	145.99	146.05	143.51	143.60	13,034,257	-3.10(-2.11%)
Dec 17, 2015	149.26	149.29	146.71	146.71	10,138,382	-2.13(-1.43%)
Dec 16, 2015	147.82	149.13	146.60	148.83	13,464,584	+1.83(+1.24%)
Dec 15, 2015	146.55	147.84	146.55	147.01	9,594,743	+1.31(+0.90%)
Dec 14, 2015	144.92	145.74	143.71	145.70	14,689,595	+0.98(+0.68%)
Dec 11, 2015	145.49	146.09	144.49	144.72	10,617,359	-2.64(-1.79%)
Dec 10, 2015	146.77	148.41	146.50	147.36	6,699,214	+0.75(+0.51%)
Dec 09, 2015	146.99	148.93	145.85	146.61	11,392,415	-0.65(-0.44%)
Dec 08, 2015	147.19	148.18	146.56	147.27	8,219,881	-1.31(-0.88%)
Dec 07, 2015	149.15	149.20	147.81	148.58	6,740,014	-0.91(-0.61%)
Dec 04, 2015	146.83	149.71	146.74	149.49	7,462,857	+3.01(+2.05%)
Dec 03, 2015	148.85	149.00	146.00	146.48	8,360,604	-2.06(-1.39%)
Dec 02, 2015	149.67	150.01	148.37	148.54	8,863,777	-1.27(-0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.