Dow Industrials SPDR (NY: DIA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	106.09	106.38	105.33	105.50	9,466,313	-0.47(-0.44%)
Feb 28, 2012	105.78	106.10	105.54	105.96	6,056,056	+0.16(+0.15%)
Feb 27, 2012	105.20	106.11	104.91	105.80	7,066,234	+0.03(+0.03%)
Feb 24, 2012	105.89	105.99	105.46	105.77	4,620,117	+0.03(+0.03%)
Feb 23, 2012	105.37	105.82	104.89	105.73	15,794,881	+0.36(+0.34%)
Feb 22, 2012	105.45	105.67	105.14	105.37	7,466,018	-0.17(-0.16%)
Feb 21, 2012	105.77	105.87	105.23	105.55	8,072,046	+0.10(+0.09%)
Feb 17, 2012	105.51	105.58	105.14	105.45	7,069,059	+0.13(+0.12%)
Feb 16, 2012	104.43	105.41	104.40	105.32	10,660,929	+0.99(+0.95%)
Feb 15, 2012	105.26	105.29	104.09	104.33	11,728,899	-0.65(-0.62%)
Feb 14, 2012	104.75	105.01	104.26	104.98	6,873,366	+0.06(+0.05%)
Feb 13, 2012	105.00	105.07	104.51	104.92	5,703,393	+0.60(+0.58%)
Feb 10, 2012	104.25	104.38	103.87	104.32	7,825,425	-0.74(-0.71%)
Feb 09, 2012	105.23	105.36	104.69	105.06	6,615,521	+0.04(+0.04%)
Feb 08, 2012	104.95	105.10	104.47	105.02	5,985,923	+0.16(+0.16%)
Feb 07, 2012	104.40	105.06	104.08	104.86	7,033,153	+0.32(+0.30%)
Feb 06, 2012	104.31	104.60	104.18	104.54	4,718,729	-0.20(-0.19%)
Feb 03, 2012	104.48	104.84	104.31	104.75	10,606,591	+1.25(+1.21%)
Feb 02, 2012	103.64	103.76	103.20	103.50	5,553,461	-0.06(-0.06%)
Feb 01, 2012	103.69	104.11	103.44	103.55	12,121,784	+0.69(+0.67%)
Jan 31, 2012	103.53	103.56	102.31	102.87	7,295,304	-0.13(-0.13%)
Jan 30, 2012	102.31	103.06	102.00	103.00	7,223,384	-0.18(-0.17%)
Jan 27, 2012	103.19	103.43	102.82	103.18	7,520,667	-0.50(-0.48%)
Jan 26, 2012	104.32	104.55	103.35	103.68	7,233,450	-0.15(-0.15%)
Jan 25, 2012	102.86	104.05	102.38	103.83	11,815,966	+0.67(+0.65%)
Jan 24, 2012	102.89	103.26	102.71	103.16	5,880,300	-0.31(-0.30%)
Jan 23, 2012	103.54	103.92	103.12	103.47	6,332,646	-0.12(-0.12%)
Jan 20, 2012	102.84	103.59	102.77	103.59	8,576,393	+0.64(+0.63%)
Jan 19, 2012	102.80	102.96	102.42	102.95	9,921,061	+0.45(+0.44%)
Jan 18, 2012	101.61	102.59	101.51	102.50	7,932,885	+0.82(+0.80%)
Jan 17, 2012	102.03	102.46	101.56	101.68	6,555,124	+0.37(+0.37%)
Jan 13, 2012	100.94	101.31	100.30	101.31	7,834,131	-0.30(-0.30%)
Jan 12, 2012	101.59	101.73	100.90	101.61	6,851,890	+0.20(+0.19%)
Jan 11, 2012	101.21	101.55	101.02	101.42	5,993,264	-0.07(-0.07%)
Jan 10, 2012	101.90	102.00	101.40	101.49	6,464,967	+0.59(+0.58%)
Jan 09, 2012	100.93	101.11	100.48	100.90	7,208,377	+0.11(+0.11%)
Jan 06, 2012	101.25	101.25	100.48	100.80	9,177,529	-0.34(-0.34%)
Jan 05, 2012	100.74	101.27	100.03	101.14	10,636,004	-0.02(-0.02%)
Jan 04, 2012	100.69	101.22	100.45	101.16	9,344,957	+1.73(+1.74%)
Dec 30, 2011	99.91	99.99	99.42	99.43	5,803,421	-0.55(-0.55%)
Dec 29, 2011	99.16	100.10	99.11	99.97	6,290,708	+1.04(+1.05%)
Dec 28, 2011	100.09	100.14	98.84	98.93	4,743,999	-1.16(-1.16%)
Dec 27, 2011	99.94	100.36	99.87	100.09	4,753,461	+0.03(+0.03%)
Dec 23, 2011	99.30	100.10	99.14	100.06	2,798,347	+1.49(+1.51%)
Dec 21, 2011	98.57	98.63	97.66	98.58	8,186,331	+0.11(+0.11%)
Dec 20, 2011	97.19	98.63	97.16	98.47	9,632,292	+2.71(+2.83%)
Dec 19, 2011	96.81	97.08	95.51	95.76	9,776,712	-0.70(-0.73%)
Dec 16, 2011	97.18	97.43	96.19	96.46	9,508,457	-0.48(-0.50%)
Dec 15, 2011	97.58	97.71	96.76	96.94	6,447,036	+0.40(+0.41%)
Dec 14, 2011	97.17	97.50	96.21	96.55	12,332,186	-0.97(-1.00%)
Dec 13, 2011	98.66	99.13	97.14	97.52	9,512,096	-0.60(-0.61%)
Dec 12, 2011	98.66	98.70	97.41	98.11	7,710,445	-1.26(-1.26%)
Dec 09, 2011	98.30	99.64	98.25	99.37	11,033,334	+1.50(+1.53%)
Dec 08, 2011	99.14	99.39	97.62	97.87	11,759,739	-1.74(-1.74%)
Dec 07, 2011	98.78	100.01	98.39	99.61	11,062,474	+0.55(+0.56%)
Dec 06, 2011	98.70	99.62	98.47	99.05	8,654,511	+0.36(+0.36%)
Dec 05, 2011	99.36	99.43	98.09	98.69	7,701,627	+0.73(+0.74%)
Dec 02, 2011	98.91	99.06	97.92	97.96	6,847,261	-0.06(-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.