Dow Industrials SPDR (NY: DIA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	155.54	155.65	155.09	155.19	1,651,987	-0.16(-0.10%)
Oct 28, 2016	155.75	156.18	154.76	155.36	4,350,355	-0.15(-0.09%)
Oct 27, 2016	156.16	156.20	155.24	155.50	2,357,544	-0.21(-0.13%)
Oct 26, 2016	154.71	156.01	154.49	155.71	6,274,539	+0.25(+0.16%)
Oct 25, 2016	155.75	156.05	155.26	155.46	3,911,964	-0.41(-0.26%)
Oct 24, 2016	156.21	156.33	155.60	155.87	2,222,954	+0.63(+0.41%)
Oct 21, 2016	154.71	155.43	154.41	155.24	6,546,199	-0.12(-0.08%)
Oct 20, 2016	155.51	156.13	155.08	155.36	2,757,356	-0.39(-0.25%)
Oct 19, 2016	155.62	156.10	155.38	155.75	1,756,679	+0.54(+0.35%)
Oct 18, 2016	155.70	155.84	155.00	155.21	2,010,750	+0.56(+0.36%)
Oct 17, 2016	155.04	155.33	154.42	154.65	2,104,349	-0.49(-0.31%)
Oct 14, 2016	155.75	156.14	155.07	155.14	3,152,892	+0.38(+0.25%)
Oct 13, 2016	154.15	155.08	153.55	154.76	4,042,975	-0.45(-0.29%)
Oct 12, 2016	154.89	155.58	154.60	155.21	2,240,208	+0.15(+0.09%)
Oct 11, 2016	156.49	156.51	154.42	155.06	4,615,514	-1.64(-1.05%)
Oct 10, 2016	155.94	157.33	156.64	156.71	2,195,728	+0.77(+0.49%)
Oct 07, 2016	156.43	156.60	155.17	155.94	2,953,768	-0.26(-0.16%)
Oct 06, 2016	156.04	156.38	155.30	156.19	2,765,180	-0.12(-0.08%)
Oct 05, 2016	155.89	156.62	155.84	156.31	2,123,887	+1.01(+0.65%)
Oct 04, 2016	156.28	156.54	154.84	155.30	3,284,378	-0.72(-0.46%)
Oct 03, 2016	156.01	156.24	155.56	156.02	2,322,709	-0.39(-0.25%)
Sep 30, 2016	155.86	156.98	155.72	156.42	5,081,743	+1.34(+0.86%)
Sep 29, 2016	156.45	156.96	154.59	155.08	3,943,783	-1.61(-1.03%)
Sep 28, 2016	156.06	156.80	155.34	156.69	7,257,531	+0.94(+0.60%)
Sep 27, 2016	154.53	155.87	154.25	155.75	4,338,961	+1.07(+0.69%)
Sep 26, 2016	155.33	155.36	154.53	154.68	3,084,662	-1.43(-0.92%)
Sep 23, 2016	156.96	157.05	156.00	156.11	2,035,033	-1.06(-0.68%)
Sep 22, 2016	157.17	157.68	156.88	157.17	2,715,093	+0.86(+0.55%)
Sep 21, 2016	155.46	156.47	154.86	156.31	5,254,323	+1.38(+0.89%)
Sep 20, 2016	155.59	155.78	154.92	154.94	2,334,476	+0.06(+0.04%)
Sep 19, 2016	155.65	156.02	154.61	154.88	2,640,293	+0.01(+0.01%)
Sep 16, 2016	155.32	155.32	154.41	154.87	3,323,733	-0.80(-0.51%)
Sep 15, 2016	154.05	155.98	153.94	155.67	4,666,495	+1.56(+1.01%)
Sep 14, 2016	154.46	155.22	153.75	154.10	3,500,349	-0.32(-0.21%)
Sep 13, 2016	155.50	155.72	154.06	154.42	8,754,426	-2.13(-1.36%)
Sep 12, 2016	153.81	156.85	153.68	156.56	8,261,424	+2.04(+1.32%)
Sep 09, 2016	156.79	156.94	154.51	154.51	9,650,639	-3.34(-2.12%)
Sep 08, 2016	157.74	158.10	157.56	157.85	2,610,763	-0.43(-0.27%)
Sep 07, 2016	158.32	158.35	157.82	158.28	2,111,665	+0.00(+0.00%)
Sep 06, 2016	158.10	158.43	157.54	158.28	2,519,989	+0.39(+0.25%)
Sep 02, 2016	157.96	157.89	157.89	157.89	3,105,955	+0.65(+0.41%)
Sep 01, 2016	156.92	157.39	156.22	157.24	3,517,038	+0.14(+0.09%)
Aug 31, 2016	157.37	157.46	156.53	157.10	2,196,847	-0.49(-0.31%)
Aug 30, 2016	157.95	158.14	157.17	157.59	2,185,276	-0.27(-0.17%)
Aug 29, 2016	157.01	158.04	157.01	157.86	2,610,677	+0.86(+0.55%)
Aug 26, 2016	157.68	158.47	156.42	157.00	3,984,895	-0.47(-0.30%)
Aug 25, 2016	157.39	157.83	157.24	157.47	2,382,612	-0.25(-0.16%)
Aug 24, 2016	158.06	158.18	157.40	157.72	2,204,518	-0.55(-0.35%)
Aug 23, 2016	158.61	158.97	158.22	158.26	1,929,655	+0.15(+0.10%)
Aug 22, 2016	157.97	158.45	157.55	158.11	3,691,310	-0.17(-0.11%)
Aug 19, 2016	158.26	158.56	157.77	158.28	2,773,040	-0.31(-0.20%)
Aug 18, 2016	158.28	158.65	158.06	158.59	3,021,471	+0.20(+0.13%)
Aug 17, 2016	158.11	158.50	157.53	158.39	3,468,648	+0.29(+0.18%)
Aug 16, 2016	158.45	158.62	158.06	158.10	1,895,947	-0.65(-0.41%)
Aug 15, 2016	158.64	159.04	158.58	158.75	1,834,947	+0.53(+0.33%)
Aug 12, 2016	158.42	158.52	157.89	158.22	2,954,788	-0.34(-0.22%)
Aug 11, 2016	158.05	158.80	157.96	158.56	2,571,561	+1.00(+0.64%)
Aug 10, 2016	157.79	158.12	157.32	157.55	1,901,526	-0.20(-0.12%)
Aug 09, 2016	157.78	158.18	157.50	157.75	2,236,935	+0.06(+0.04%)
Aug 08, 2016	157.88	158.05	157.47	157.69	2,439,628	+0.02(+0.01%)
Aug 05, 2016	156.94	157.69	156.12	157.67	4,920,316	+1.54(+0.99%)
Aug 04, 2016	156.18	156.51	155.88	156.13	2,782,985	+0.08(+0.05%)
Aug 03, 2016	155.62	156.12	155.50	156.06	3,534,025	+0.33(+0.21%)
Aug 02, 2016	156.35	156.50	155.16	155.72	6,038,656	-0.77(-0.49%)

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.