Dow Industrials SPDR (NY: DIA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	97.76	98.65	97.65	98.50	5,977,281	+1.10(+1.13%)
Jun 29, 2011	97.04	97.53	96.64	97.40	7,181,587	+0.67(+0.69%)
Jun 28, 2011	95.95	96.76	95.84	96.73	5,136,201	+1.12(+1.17%)
Jun 27, 2011	94.87	96.03	94.72	95.61	5,644,570	+0.80(+0.84%)
Jun 24, 2011	95.63	95.70	94.65	94.81	8,353,616	-0.89(-0.93%)
Jun 23, 2011	95.15	95.72	94.25	95.70	11,356,845	-0.39(-0.41%)
Jun 22, 2011	96.36	96.89	96.08	96.09	5,928,326	-0.62(-0.64%)
Jun 21, 2011	96.23	96.97	96.04	96.71	5,964,548	+0.84(+0.87%)
Jun 20, 2011	95.74	95.98	95.65	95.88	7,140,602	+0.64(+0.67%)
Jun 17, 2011	95.63	95.82	95.00	95.24	9,741,121	+0.17(+0.18%)
Jun 16, 2011	94.53	95.33	94.41	95.08	9,382,865	+0.52(+0.55%)
Jun 15, 2011	95.17	95.50	94.30	94.56	26,349,440	-1.45(-1.51%)
Jun 14, 2011	95.65	96.36	95.62	96.01	6,101,210	+0.99(+1.04%)
Jun 13, 2011	95.24	95.48	94.73	95.02	6,742,542	+0.07(+0.08%)
Jun 10, 2011	95.97	96.04	94.82	94.95	9,290,162	-1.39(-1.44%)
Jun 09, 2011	95.92	96.79	95.79	96.34	5,059,539	+0.65(+0.68%)
Jun 08, 2011	95.78	96.11	95.51	95.69	8,617,639	-0.15(-0.16%)
Jun 07, 2011	96.47	96.72	95.82	95.84	4,809,053	-0.19(-0.20%)
Jun 06, 2011	96.33	96.52	95.86	96.03	5,882,245	-0.47(-0.49%)
Jun 03, 2011	96.15	97.04	96.12	96.50	7,825,068	-1.58(-1.61%)
May 24, 2011	98.48	98.60	98.00	98.08	5,334,425	-0.17(-0.18%)
May 23, 2011	98.01	98.54	97.86	98.25	7,423,694	-1.06(-1.07%)
May 20, 2011	99.83	99.95	99.09	99.31	8,666,042	-1.06(-1.05%)
May 19, 2011	100.31	100.60	99.79	100.37	5,929,662	+0.37(+0.37%)
May 18, 2011	99.34	100.10	99.08	99.99	5,702,824	+0.72(+0.72%)
May 17, 2011	99.37	99.63	98.51	99.28	31,944,218	-0.53(-0.53%)
May 16, 2011	99.88	100.56	99.66	99.80	5,532,305	-0.39(-0.39%)
May 13, 2011	101.00	101.11	99.75	100.19	8,404,859	-0.82(-0.81%)
May 12, 2011	100.19	101.14	99.72	101.01	8,399,656	+0.54(+0.54%)
May 11, 2011	101.18	101.22	100.02	100.47	9,827,846	-0.91(-0.90%)
May 10, 2011	100.99	101.55	100.87	101.38	5,262,260	+0.59(+0.59%)
May 09, 2011	100.41	101.07	100.25	100.79	6,871,104	+0.35(+0.35%)
May 06, 2011	100.80	101.37	100.09	100.44	12,422,601	+0.50(+0.50%)
May 05, 2011	100.68	100.89	99.43	99.94	14,287,615	-1.06(-1.05%)
May 04, 2011	101.55	101.62	100.63	100.99	10,391,363	-0.68(-0.66%)
May 03, 2011	101.62	101.96	101.23	101.67	9,692,652	-0.02(-0.02%)
May 02, 2011	101.67	101.73	101.51	101.69	13,230,238	-0.16(-0.16%)
Apr 29, 2011	101.46	101.91	101.45	101.84	14,362,132	+0.49(+0.49%)
Apr 28, 2011	100.67	101.45	100.65	101.35	14,819,896	+0.58(+0.58%)
Apr 27, 2011	100.13	100.92	99.96	100.77	7,173,965	+0.79(+0.79%)
Apr 26, 2011	99.26	100.13	99.15	99.98	7,840,913	+0.91(+0.92%)
Apr 25, 2011	99.17	99.20	98.80	99.07	5,583,852	-0.19(-0.19%)
Apr 21, 2011	99.13	99.28	98.78	99.26	5,064,594	+0.36(+0.36%)
Apr 20, 2011	98.58	99.05	98.44	98.90	8,440,250	+1.55(+1.59%)
Apr 19, 2011	97.01	97.43	96.83	97.35	6,273,920	+0.52(+0.53%)
Apr 18, 2011	96.91	96.95	95.97	96.83	12,617,193	-1.15(-1.18%)
Apr 15, 2011	97.74	98.17	97.40	97.99	6,670,430	+0.37(+0.38%)
Apr 14, 2011	97.02	97.75	96.61	97.61	5,455,999	+0.14(+0.14%)
Apr 13, 2011	97.97	98.00	97.10	97.48	5,380,111	+0.07(+0.07%)
Apr 12, 2011	97.77	97.92	97.18	97.41	6,490,529	-0.94(-0.95%)
Apr 11, 2011	98.46	98.85	98.12	98.35	6,875,205	-0.01(-0.01%)
Apr 08, 2011	98.86	98.91	97.88	98.35	7,648,831	-0.21(-0.21%)
Apr 07, 2011	98.66	98.83	97.92	98.56	8,230,339	-0.21(-0.21%)
Apr 06, 2011	98.80	98.92	98.47	98.77	5,339,853	+0.41(+0.42%)
Apr 05, 2011	98.25	98.74	98.04	98.35	10,719,445	-0.09(-0.09%)
Apr 04, 2011	98.35	98.50	98.19	98.44	7,895,331	+0.24(+0.24%)

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.