Dow Industrials SPDR (NY: DIA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	118.77	119.34	118.09	118.16	8,448,497	-0.19(-0.16%)
Jun 26, 2013	117.96	118.57	117.70	118.35	7,953,561	+1.18(+1.01%)
Jun 25, 2013	117.25	117.56	116.62	117.17	9,523,663	+0.81(+0.70%)
Jun 24, 2013	116.39	117.27	116.08	116.35	17,763,304	-1.15(-0.98%)
Jun 21, 2013	117.75	117.94	116.55	117.51	13,789,669	+0.12(+0.10%)
Jun 20, 2013	119.19	119.22	117.16	117.39	17,994,144	-2.79(-2.32%)
Jun 19, 2013	121.65	121.87	120.15	120.18	11,495,446	-1.60(-1.31%)
Jun 18, 2013	120.87	121.98	120.84	121.78	6,044,145	+1.05(+0.87%)
Jun 17, 2013	120.61	121.36	120.15	120.73	8,414,229	+0.89(+0.74%)
Jun 14, 2013	120.58	120.91	119.62	119.84	5,833,698	-0.88(-0.72%)
Jun 13, 2013	119.11	120.89	118.90	120.71	7,804,641	+1.51(+1.27%)
Jun 12, 2013	121.05	121.18	119.07	119.20	8,674,640	-1.07(-0.89%)
Jun 11, 2013	120.17	121.24	119.87	120.27	8,816,074	-0.80(-0.66%)
Jun 10, 2013	121.53	121.60	120.89	121.07	6,182,523	-0.09(-0.07%)
Jun 07, 2013	120.23	121.25	119.87	121.16	10,168,837	+1.65(+1.38%)
Jun 06, 2013	118.82	119.53	117.97	119.51	19,053,220	+0.75(+0.63%)
Jun 05, 2013	120.28	120.45	118.75	118.76	11,850,846	-1.85(-1.54%)
Jun 04, 2013	121.11	121.63	119.97	120.62	10,002,987	-0.53(-0.44%)
Jun 03, 2013	120.54	121.19	120.19	121.15	13,655,719	+0.96(+0.80%)
May 31, 2013	121.39	122.28	120.03	120.19	9,341,049	-1.59(-1.31%)
May 30, 2013	121.59	122.33	121.38	121.78	10,348,974	+0.21(+0.17%)
May 29, 2013	121.72	121.90	120.92	121.57	9,939,575	-0.83(-0.68%)
May 28, 2013	122.66	123.27	122.08	122.40	11,791,446	+0.88(+0.73%)
May 24, 2013	121.03	121.56	120.69	121.52	5,702,161	+0.00(+0.00%)
May 23, 2013	120.64	121.89	120.55	121.52	13,167,938	-0.05(-0.05%)
May 22, 2013	122.26	123.40	121.18	121.57	16,078,806	-0.53(-0.44%)
May 21, 2013	121.92	122.51	121.61	122.10	7,209,857	+0.37(+0.31%)
May 20, 2013	121.73	122.14	121.56	121.73	5,613,024	-0.08(-0.06%)
May 17, 2013	121.24	121.89	121.07	121.81	6,918,635	+0.55(+0.45%)
May 16, 2013	121.41	121.79	121.09	121.26	10,302,320	-0.26(-0.22%)
May 15, 2013	120.81	121.79	120.79	121.52	7,254,923	+1.53(+1.27%)
May 13, 2013	119.91	120.12	119.70	120.00	4,829,467	-0.14(-0.12%)
May 10, 2013	120.04	120.19	119.54	120.14	5,202,507	+0.16(+0.13%)
May 09, 2013	120.03	120.40	119.62	119.98	4,962,558	-0.08(-0.07%)
May 08, 2013	119.42	120.08	119.39	120.06	5,138,235	+0.54(+0.45%)
May 07, 2013	119.13	119.53	118.87	119.52	6,741,038	+0.66(+0.56%)
May 06, 2013	118.80	118.99	118.63	118.86	3,910,630	+0.06(+0.05%)
May 03, 2013	118.72	119.12	117.69	118.80	7,459,589	+1.11(+0.95%)
May 02, 2013	117.02	117.76	116.86	117.69	5,457,109	+0.97(+0.83%)
May 01, 2013	117.37	117.57	116.59	116.72	6,754,525	-1.02(-0.87%)
Apr 30, 2013	117.62	117.81	116.97	117.74	10,141,244	+0.13(+0.11%)
Apr 29, 2013	117.08	117.84	116.86	117.61	7,710,535	+0.78(+0.67%)
Apr 26, 2013	116.57	117.05	116.54	116.83	4,076,581	+0.10(+0.08%)
Apr 25, 2013	116.64	117.26	116.42	116.73	5,230,482	+0.25(+0.21%)
Apr 24, 2013	116.94	117.09	116.44	116.49	6,240,489	-0.28(-0.24%)
Apr 23, 2013	116.23	116.85	115.45	116.77	13,119,277	+1.18(+1.02%)
Apr 22, 2013	115.64	115.79	114.73	115.59	14,723,943	+0.14(+0.12%)
Apr 19, 2013	115.11	115.50	114.83	115.45	7,579,750	-0.03(-0.03%)
Apr 18, 2013	116.21	116.23	115.15	115.48	10,404,760	-0.61(-0.53%)
Apr 17, 2013	116.57	116.61	115.63	116.09	13,523,786	-1.12(-0.96%)
Apr 16, 2013	116.91	117.24	116.42	117.21	8,767,169	+1.23(+1.06%)
Apr 15, 2013	117.64	117.67	115.91	115.98	17,823,660	-2.08(-1.76%)
Apr 12, 2013	117.71	118.09	117.47	118.06	10,951,907	+0.02(+0.01%)
Apr 11, 2013	117.58	118.25	117.43	118.04	8,769,648	+0.49(+0.42%)
Apr 10, 2013	116.91	117.77	116.89	117.55	9,990,284	+1.01(+0.87%)
Apr 09, 2013	116.19	116.89	115.93	116.54	6,904,879	+0.45(+0.38%)
Apr 08, 2013	115.31	116.09	115.14	116.09	4,858,939	+0.51(+0.44%)
Apr 05, 2013	114.68	115.74	114.58	115.58	9,186,902	-0.37(-0.32%)
Apr 04, 2013	115.62	116.11	115.41	115.95	9,454,049	+0.50(+0.43%)
Apr 03, 2013	116.32	116.50	115.30	115.45	9,631,586	-0.90(-0.77%)
Apr 02, 2013	116.03	116.53	115.96	116.35	7,131,134	+0.73(+0.63%)

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.