Dow Industrials SPDR (NY: DIA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	149.54	149.85	149.12	149.29	3,732,962	-0.21(-0.14%)
Mar 30, 2016	149.69	150.15	149.18	149.50	4,564,552	+0.69(+0.47%)
Mar 29, 2016	147.48	148.91	147.11	148.81	6,604,657	+0.80(+0.54%)
Mar 28, 2016	148.02	148.41	147.62	148.01	3,666,459	+0.15(+0.10%)
Mar 24, 2016	146.94	147.86	147.86	147.86	6,039,972	+0.11(+0.07%)
Mar 23, 2016	148.09	148.37	147.57	147.75	5,959,941	-0.75(-0.51%)
Mar 22, 2016	148.16	148.97	148.03	148.50	4,708,785	-0.26(-0.18%)
Mar 21, 2016	148.43	148.93	148.12	148.76	3,412,293	+0.27(+0.18%)
Mar 18, 2016	148.14	148.71	147.95	148.49	6,048,410	+0.95(+0.64%)
Mar 17, 2016	146.29	147.94	145.97	147.54	4,825,164	+1.24(+0.85%)
Mar 16, 2016	145.24	146.70	145.20	146.30	4,213,489	+0.70(+0.48%)
Mar 15, 2016	144.73	145.62	144.49	145.60	2,882,667	+0.19(+0.13%)
Mar 14, 2016	144.81	145.81	144.81	145.41	3,152,026	+0.15(+0.10%)
Mar 11, 2016	144.61	145.35	144.57	145.25	4,356,496	+1.83(+1.28%)
Mar 10, 2016	143.94	144.56	141.94	143.42	5,769,408	+0.03(+0.02%)
Mar 09, 2016	143.72	143.87	142.99	143.39	4,247,363	+0.34(+0.24%)
Mar 08, 2016	143.21	144.01	142.72	143.05	3,355,002	-0.84(-0.59%)
Mar 07, 2016	142.84	144.16	142.78	143.90	3,834,365	+0.51(+0.35%)
Mar 04, 2016	142.98	143.84	142.46	143.39	4,179,496	+0.56(+0.40%)
Mar 03, 2016	142.30	142.86	141.79	142.83	3,518,378	+0.39(+0.27%)
Mar 02, 2016	141.70	142.47	141.32	142.44	3,680,912	+0.31(+0.22%)
Mar 01, 2016	140.01	142.19	139.76	142.13	4,638,546	+3.00(+2.16%)
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%)

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.