Dow Industrials SPDR (NY: DIA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	149.24	149.41	148.41	148.49	4,268,229	-0.56(-0.38%)
Nov 27, 2015	148.97	149.29	148.60	149.05	3,435,312	-0.03(-0.02%)
Nov 25, 2015	149.14	149.08	149.08	149.08	2,658,507	-0.04(-0.03%)
Nov 24, 2015	148.02	149.48	147.98	149.12	5,215,667	+0.20(+0.13%)
Nov 23, 2015	149.03	149.54	148.55	148.92	3,099,147	-0.27(-0.18%)
Nov 20, 2015	149.28	149.95	148.85	149.19	9,226,167	+0.82(+0.55%)
Nov 19, 2015	147.97	148.70	147.94	148.37	6,531,542	-0.06(-0.04%)
Nov 18, 2015	146.72	148.52	146.71	148.43	7,487,140	+2.15(+1.47%)
Nov 17, 2015	146.65	147.19	145.95	146.28	7,912,642	+0.12(+0.08%)
Nov 16, 2015	144.06	146.20	143.77	146.16	6,001,549	+2.01(+1.40%)
Nov 13, 2015	145.37	145.77	144.10	144.15	9,592,640	-1.72(-1.18%)
Nov 12, 2015	147.06	147.28	145.81	145.87	7,380,283	-2.12(-1.43%)
Nov 11, 2015	148.80	148.85	147.91	147.99	3,424,782	-0.48(-0.32%)
Nov 10, 2015	147.80	148.54	147.59	148.47	5,792,547	+0.30(+0.20%)
Nov 09, 2015	149.07	149.16	147.59	148.17	9,533,607	-1.44(-0.96%)
Nov 06, 2015	149.06	149.63	148.41	149.61	9,151,612	+0.42(+0.28%)
Nov 05, 2015	149.28	149.70	148.43	149.19	5,996,771	-0.01(-0.01%)
Nov 04, 2015	149.97	149.98	148.81	149.20	8,226,496	-0.35(-0.23%)
Nov 03, 2015	148.59	149.99	148.49	149.55	5,130,541	+0.79(+0.53%)
Nov 02, 2015	147.71	148.90	147.59	148.75	5,003,006	+1.36(+0.92%)
Oct 30, 2015	148.35	148.51	147.36	147.39	7,816,064	-0.74(-0.50%)
Oct 29, 2015	147.84	148.41	147.55	148.14	5,660,034	-0.25(-0.17%)
Oct 28, 2015	146.99	148.39	146.45	148.39	8,798,961	+1.68(+1.14%)
Oct 27, 2015	146.42	147.14	146.35	146.71	5,621,789	-0.29(-0.20%)
Oct 26, 2015	147.18	147.37	146.88	147.00	4,544,352	-0.29(-0.20%)
Oct 23, 2015	146.98	147.52	146.46	147.29	9,151,700	+1.31(+0.90%)
Oct 22, 2015	144.11	146.07	144.04	145.98	10,240,886	+2.77(+1.94%)
Oct 21, 2015	144.01	144.44	143.08	143.21	6,946,672	-0.44(-0.31%)
Oct 20, 2015	143.30	143.97	143.01	143.65	4,958,393	-0.09(-0.06%)
Oct 19, 2015	143.04	143.75	142.84	143.74	5,819,050	+0.20(+0.14%)
Oct 16, 2015	143.18	143.61	142.66	143.54	10,002,859	+0.53(+0.37%)
Oct 15, 2015	141.41	143.01	141.23	143.01	11,544,687	+1.88(+1.33%)
Oct 14, 2015	142.32	142.70	140.84	141.13	6,497,379	-1.31(-0.92%)
Oct 13, 2015	142.12	143.23	142.02	142.44	7,079,055	-0.44(-0.31%)
Oct 12, 2015	142.52	142.93	142.30	142.88	3,397,133	+0.34(+0.24%)
Oct 09, 2015	142.42	142.72	141.99	142.54	5,997,120	+0.32(+0.23%)
Oct 08, 2015	140.80	142.46	140.60	142.22	9,775,693	+1.19(+0.84%)
Oct 07, 2015	140.74	141.47	139.80	141.03	10,576,520	+1.05(+0.75%)
Oct 06, 2015	140.02	140.60	139.61	139.98	7,978,692	+0.09(+0.07%)
Oct 05, 2015	138.35	140.05	138.14	139.89	7,594,799	+2.50(+1.82%)
Oct 02, 2015	133.85	137.38	133.50	137.38	14,228,865	+1.75(+1.29%)
Oct 01, 2015	136.07	136.31	133.99	135.64	8,221,243	-0.11(-0.08%)
Sep 30, 2015	135.26	135.85	134.44	135.75	9,123,894	+2.00(+1.49%)
Sep 29, 2015	133.54	134.36	132.88	133.75	11,864,892	+0.37(+0.28%)
Sep 28, 2015	135.26	135.28	133.21	133.38	11,991,258	-2.58(-1.90%)
Sep 25, 2015	136.76	137.26	135.28	135.96	12,548,269	+0.84(+0.62%)
Sep 24, 2015	134.49	135.43	133.50	135.12	10,123,945	-0.60(-0.44%)
Sep 23, 2015	136.28	136.38	135.13	135.72	5,455,072	-0.34(-0.25%)
Sep 22, 2015	135.75	136.36	135.21	136.06	10,756,389	-1.59(-1.15%)
Sep 21, 2015	137.46	138.20	136.62	137.65	9,299,292	+1.14(+0.83%)
Sep 18, 2015	136.90	137.93	136.23	136.51	12,459,485	-2.46(-1.77%)
Sep 17, 2015	139.48	141.16	138.69	138.97	17,126,994	-0.58(-0.42%)
Sep 16, 2015	138.68	139.67	138.29	139.55	6,615,119	+1.17(+0.84%)
Sep 15, 2015	136.93	138.74	136.60	138.39	7,821,474	+1.95(+1.43%)
Sep 14, 2015	137.01	137.11	136.12	136.44	5,516,045	-0.52(-0.38%)
Sep 11, 2015	135.71	137.00	135.39	136.95	7,444,802	+0.83(+0.61%)
Sep 10, 2015	135.41	137.05	135.09	136.12	9,994,186	+0.73(+0.54%)
Sep 09, 2015	138.74	138.89	135.15	135.40	9,440,969	-1.99(-1.45%)
Sep 08, 2015	136.47	137.49	136.03	137.39	8,187,796	+3.28(+2.45%)
Sep 04, 2015	134.48	134.10	134.10	134.10	10,384,181	-2.25(-1.65%)
Sep 03, 2015	136.90	137.86	135.90	136.35	9,630,803	+0.18(+0.13%)
Sep 02, 2015	135.74	136.20	134.37	136.18	9,914,686	+2.50(+1.87%)

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.