Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	10821	10923	10552	10651	11,971,000	-173.20(-1.60%)
Sep 28, 2000	10630	10948	10540	10824	12,062,000	+195.70(+1.84%)
Sep 27, 2000	10634	10821	10439	10628	11,747,000	-2.90(-0.03%)
Sep 26, 2000	10806	10915	10500	10631	11,066,000	-176.90(-1.64%)
Sep 25, 2000	10847	11040	10664	10808	9,824,000	-39.20(-0.36%)
Sep 22, 2000	10678	10936	10505	10847	11,855,000	+81.90(+0.76%)
Sep 21, 2000	10680	10902	10548	10766	11,054,000	+77.60(+0.73%)
Sep 20, 2000	10794	10907	10500	10688	11,040,000	-101.40(-0.94%)
Sep 19, 2000	10812	10961	10645	10789	10,249,000	-19.20(-0.18%)
Sep 18, 2000	10926	11054	10694	10808	9,625,000	-118.50(-1.08%)
Sep 15, 2000	11088	11203	10858	10927	12,684,000	-160.50(-1.45%)
Sep 14, 2000	11190	11285	10986	11088	10,140,000	-94.70(-0.85%)
Sep 13, 2000	11225	11351	11020	11182	10,683,000	-51.00(-0.45%)
Sep 12, 2000	11198	11352	11016	11233	9,912,000	+37.70(+0.34%)
Sep 11, 2000	11220	11367	11043	11196	8,993,000	-25.20(-0.22%)
Sep 08, 2000	11262	11382	11060	11221	9,610,000	-39.20(-0.35%)
Sep 07, 2000	11316	11445	11125	11260	9,855,000	-50.70(-0.45%)
Sep 06, 2000	11254	11519	11186	11311	9,951,000	+50.00(+0.44%)
Sep 05, 2000	11222	11383	11094	11261	8,385,000	+21.80(+0.19%)
Sep 01, 2000	11220	11407	11130	11239	7,677,000	+23.70(+0.21%)
Aug 31, 2000	11105	11416	11041	11215	10,566,000	+112.10(+1.01%)
Aug 30, 2000	11209	11282	11035	11103	8,184,000	-112.10(-1.00%)
Aug 29, 2000	11249	11356	11101	11215	7,956,000	-37.70(-0.34%)
Aug 28, 2000	11194	11410	11123	11253	7,336,000	+60.20(+0.54%)
Aug 25, 2000	11180	11301	11074	11193	6,856,000	+9.90(+0.09%)
Aug 24, 2000	11144	11302	11009	11183	8,371,000	+38.00(+0.34%)
Aug 23, 2000	11130	11253	10990	11145	8,710,000	+5.50(+0.05%)
Aug 22, 2000	11082	11275	11000	11139	8,188,000	+59.40(+0.54%)
Aug 21, 2000	11059	11194	10945	11080	7,316,000	+33.30(+0.30%)
Aug 18, 2000	11051	11180	10933	11046	8,214,000	-9.10(-0.08%)
Aug 17, 2000	11011	11181	10899	11056	9,224,000	+47.20(+0.43%)
Aug 16, 2000	11069	11171	10889	11008	9,298,000	-58.60(-0.53%)
Aug 15, 2000	11175	11227	10966	11067	8,959,000	-109.10(-0.98%)
Aug 14, 2000	11027	11233	10929	11176	7,838,000	+148.30(+1.34%)
Aug 11, 2000	10906	11132	10841	11028	8,355,000	+119.00(+1.09%)
Aug 10, 2000	10901	11070	10780	10909	9,408,000	+3.00(+0.03%)
Aug 09, 2000	10971	11097	10780	10906	10,540,000	-71.10(-0.65%)
Aug 08, 2000	10865	11083	10741	10977	9,922,000	+109.90(+1.01%)
Aug 07, 2000	10774	10973	10658	10867	8,548,000	+99.20(+0.92%)
Aug 04, 2000	10713	10874	10556	10768	9,560,000	+61.20(+0.57%)
Aug 03, 2000	10679	10844	10519	10707	10,956,000	+19.10(+0.18%)
Aug 02, 2000	10609	10819	10514	10688	9,863,000	+80.50(+0.76%)
Aug 01, 2000	10524	10729	10429	10607	9,387,000	+85.00(+0.81%)
Jul 31, 2000	10514	10727	10374	10522	9,526,000	+10.80(+0.10%)
Jul 28, 2000	10595	10732	10367	10511	9,800,000	-74.90(-0.71%)
Jul 27, 2000	10517	10746	10450	10586	11,564,000	+69.60(+0.66%)
Jul 26, 2000	10689	10790	10447	10516	12,358,000	-183.50(-1.71%)
Jul 25, 2000	10689	10867	10558	10700	9,694,000	+14.90(+0.14%)
Jul 24, 2000	10731	10896	10546	10685	8,803,000	-48.50(-0.45%)
Jul 21, 2000	10844	10950	10614	10734	9,683,000	-110.30(-1.02%)
Jul 20, 2000	10701	10980	10671	10844	10,646,000	+147.80(+1.38%)
Jul 19, 2000	10724	10907	10588	10696	9,094,000	-43.80(-0.41%)
Jul 18, 2000	10799	10896	10613	10740	9,083,000	-64.40(-0.60%)
Jul 17, 2000	10812	10969	10653	10804	9,060,000	-8.50(-0.08%)
Jul 14, 2000	10793	10935	10661	10813	9,606,000	+24.10(+0.22%)
Jul 13, 2000	10775	10963	10643	10789	10,268,000	+4.90(+0.05%)
Jul 12, 2000	10722	10931	10640	10784	10,012,000	+56.60(+0.53%)
Jul 11, 2000	10649	10878	10545	10727	9,805,000	+80.60(+0.76%)
Jul 10, 2000	10627	10792	10520	10647	8,387,000	+10.60(+0.10%)
Jul 07, 2000	10483	10742	10419	10636	9,317,000	+154.50(+1.47%)
Jul 06, 2000	10482	10644	10303	10482	9,473,000	-2.10(-0.02%)
Jul 05, 2000	10538	10674	10362	10484	10,193,000	-77.10(-0.73%)
Jul 03, 2000	10450	10610	10354	10561	4,519,000	+112.80(+1.08%)
Jun 30, 2000	10393	10627	10162	10448	14,597,000	+49.90(+0.48%)
Jun 29, 2000	10524	10583	10279	10398	11,109,000	-129.80(-1.23%)
Jun 28, 2000	10506	10713	10399	10528	10,951,000	+23.30(+0.22%)
Jun 27, 2000	10542	10742	10385	10504	10,425,000	-38.50(-0.37%)
Jun 26, 2000	10404	10680	10365	10543	8,890,000	+138.20(+1.33%)
Jun 23, 2000	10376	10555	10283	10405	8,476,000	+28.70(+0.28%)
Jun 22, 2000	10496	10597	10257	10376	10,227,000	-121.60(-1.16%)
Jun 21, 2000	10447	10608	10312	10498	10,096,000	+62.50(+0.60%)
Jun 20, 2000	10559	10632	10319	10435	10,315,000	-122.60(-1.16%)
Jun 19, 2000	10448	10734	10322	10558	9,217,000	+108.50(+1.04%)
Jun 16, 2000	10718	10784	10393	10449	12,508,000	-265.50(-2.48%)
Jun 15, 2000	10690	10890	10553	10715	10,114,000	+26.80(+0.25%)
Jun 14, 2000	10632	10861	10543	10688	9,297,000	+66.20(+0.62%)
Jun 13, 2000	10562	10752	10396	10622	9,359,000	+57.60(+0.55%)
Jun 12, 2000	10615	10758	10477	10564	7,741,000	-49.90(-0.47%)
Jun 09, 2000	10678	10848	10516	10614	7,860,000	-54.60(-0.51%)
Jun 08, 2000	10819	10888	10525	10669	8,543,000	-144.20(-1.33%)
Jun 07, 2000	10734	10974	10589	10813	8,546,000	+77.30(+0.72%)
Jun 06, 2000	10823	10917	10593	10736	9,501,000	-79.70(-0.74%)
Jun 05, 2000	10793	10952	10629	10815	8,386,000	+20.50(+0.19%)
Jun 02, 2000	10660	11013	10600	10795	11,624,000	+142.60(+1.34%)
Jun 01, 2000	10532	10780	10423	10652	9,601,000	+129.90(+1.23%)
May 31, 2000	10528	10693	10377	10522	9,605,000	-4.80(-0.05%)
May 30, 2000	10302	10596	10288	10527	8,442,000	+227.90(+2.21%)
May 26, 2000	10323	10488	10163	10299	7,226,000	-24.70(-0.24%)
May 25, 2000	10530	10644	10208	10324	9,845,000	-211.40(-2.01%)
May 24, 2000	10421	10680	10241	10535	11,523,000	+113.00(+1.08%)
May 23, 2000	10539	10672	10326	10422	8,699,000	-120.20(-1.14%)
May 22, 2000	10625	10718	10308	10542	8,690,000	-84.30(-0.79%)
May 19, 2000	10764	10822	10468	10627	8,537,000	-150.50(-1.40%)
May 18, 2000	10772	10938	10669	10777	8,079,000	+7.60(+0.07%)
May 17, 2000	10931	10947	10649	10770	8,205,000	-164.90(-1.51%)
May 16, 2000	10816	11087	10724	10935	9,555,000	+126.80(+1.17%)
May 15, 2000	10607	10902	10509	10808	8,546,000	+198.40(+1.87%)
May 12, 2000	10549	10780	10444	10609	8,582,000	+63.40(+0.60%)
May 11, 2000	10369	10677	10316	10546	9,536,000	+178.20(+1.72%)
May 10, 2000	10533	10650	10170	10368	10,064,000	-169.00(-1.60%)
May 09, 2000	10608	10766	10436	10537	8,966,000	-66.80(-0.63%)
May 08, 2000	10571	10744	10400	10604	7,876,000	+25.70(+0.24%)
May 05, 2000	10410	10689	10313	10578	8,055,000	+165.40(+1.59%)
May 04, 2000	10479	10632	10293	10412	9,258,000	-67.60(-0.65%)
May 03, 2000	10732	10754	10345	10480	9,916,000	-251.00(-2.34%)
May 02, 2000	10806	10932	10581	10731	10,115,000	-80.70(-0.75%)
May 01, 2000	10749	11001	10622	10812	9,663,000	+77.90(+0.73%)
Apr 28, 2000	10893	11005	10632	10734	9,846,000	-154.20(-1.42%)
Apr 27, 2000	10942	11025	10650	10888	11,110,000	-57.40(-0.52%)
Apr 26, 2000	11128	11247	10816	10946	9,996,000	-179.30(-1.61%)
Apr 25, 2000	10917	11266	10765	11125	10,711,000	+218.70(+2.01%)
Apr 24, 2000	10822	11060	10579	10906	8,687,000	+62.10(+0.57%)
Apr 20, 2000	10668	10942	10582	10844	8,962,000	+169.00(+1.58%)
Apr 19, 2000	10749	10909	10503	10675	10,014,000	-92.40(-0.86%)
Apr 18, 2000	10584	10942	10425	10767	11,094,000	+184.90(+1.75%)
Apr 17, 2000	10303	10722	10129	10582	12,047,000	+276.70(+2.68%)
Apr 14, 2000	10923	10923	10174	10306	12,797,000	-617.70(-5.65%)
Apr 13, 2000	11133	11291	10806	10924	10,320,000	-201.60(-1.81%)
Apr 12, 2000	11283	11600	11026	11125	11,759,000	-162.00(-1.44%)
Apr 11, 2000	11181	11460	11024	11287	9,714,000	+100.50(+0.90%)
Apr 10, 2000	11115	11404	10955	11187	8,537,000	+75.10(+0.68%)
Apr 07, 2000	11122	11318	10933	11112	8,916,000	-2.80(-0.03%)
Apr 06, 2000	11030	11304	10921	11114	10,080,000	+80.40(+0.73%)
Apr 05, 2000	11163	11327	10894	11034	11,103,000	-130.90(-1.17%)
Apr 04, 2000	11225	11531	10683	11165	15,154,600	-57.10(-0.51%)
Apr 03, 2000	10863	11344	10822	11222	10,217,000	+300.00(+2.75%)
Mar 31, 2000	10993	11245	10801	10922	12,274,000	-58.30(-0.53%)
Mar 30, 2000	11008	11258	10797	10980	11,934,000	-38.50(-0.35%)
Mar 29, 2000	10939	11214	10792	11019	10,619,000	+82.60(+0.76%)
Mar 28, 2000	11024	11193	10805	10936	9,591,000	-89.70(-0.81%)
Mar 27, 2000	11093	11275	10882	11026	9,010,000	-86.90(-0.78%)
Mar 24, 2000	11108	11311	10901	11113	10,522,000	-7.20(-0.06%)
Mar 23, 2000	10884	11225	10738	11120	10,783,000	+253.20(+2.33%)
Mar 22, 2000	10917	11055	10672	10867	10,750,000	-40.60(-0.37%)
Mar 21, 2000	10680	11012	10516	10907	10,659,000	+227.10(+2.13%)
Mar 20, 2000	10595	10866	10457	10680	9,208,000	+85.00(+0.80%)
Mar 17, 2000	10630	10849	10399	10595	12,951,000	-35.40(-0.33%)
Mar 16, 2000	10140	10716	10140	10631	14,823,000	+499.20(+4.93%)
Mar 15, 2000	9808	10295	9677	10131	13,028,000	+320.16(+3.26%)
Mar 14, 2000	9958	10149	9747	9811	10,940,000	-135.89(-1.37%)
Mar 13, 2000	9911	10111	9670	9947	10,161,000	+18.31(+0.18%)
Mar 10, 2000	10008	10212	9793	9929	11,388,000	-81.88(-0.82%)
Mar 09, 2000	9855	10097	9667	10011	11,230,000	+154.17(+1.56%)
Mar 08, 2000	9801	10037	9612	9857	12,030,000	+60.50(+0.62%)
Mar 07, 2000	10198	10209	9652	9796	13,141,000	-374.47(-3.68%)
Mar 06, 2000	10359	10519	10039	10170	10,290,000	-196.70(-1.90%)
Mar 03, 2000	10171	10582	10148	10367	11,503,000	+202.30(+1.99%)
Mar 02, 2000	10135	10362	9987	10165	11,986,000	+27.00(+0.27%)
Mar 01, 2000	10128	10356	9936	10138	12,741,000	+9.60(+0.09%)
Feb 29, 2000	10040	10332	9927	10128	12,043,000	+89.60(+0.89%)
Feb 28, 2000	9855	10228	9760	10039	10,265,000	+176.58(+1.79%)
Feb 25, 2000	10091	10196	9768	9862	10,652,000	-230.48(-2.28%)
Feb 24, 2000	10242	10322	9878	10093	12,150,000	-133.10(-1.30%)
Feb 23, 2000	10295	10443	10078	10226	9,937,000	-79.10(-0.77%)
Feb 22, 2000	10220	10447	10012	10305	9,800,000	+85.30(+0.83%)
Feb 18, 2000	10515	10562	10129	10220	10,423,000	-295.10(-2.81%)
Feb 17, 2000	10566	10769	10349	10515	10,348,000	-46.80(-0.44%)
Feb 16, 2000	10712	10832	10469	10561	10,188,000	-156.70(-1.46%)
Feb 15, 2000	10520	10821	10377	10718	10,921,000	+198.30(+1.89%)
Feb 14, 2000	10432	10675	10328	10520	9,273,000	+94.60(+0.91%)
Feb 11, 2000	10639	10763	10301	10425	10,257,000	-218.40(-2.05%)
Feb 10, 2000	10698	10854	10491	10644	10,588,000	-55.60(-0.52%)
Feb 09, 2000	10949	11016	10648	10699	10,505,000	-258.40(-2.36%)
Feb 08, 2000	10904	11139	10827	10958	10,477,000	+51.80(+0.47%)
Feb 07, 2000	10966	11098	10733	10906	9,181,000	-58.00(-0.53%)
Feb 04, 2000	11014	11201	10848	10964	10,451,000	-49.60(-0.45%)
Feb 03, 2000	11010	11208	10800	11013	11,465,000	+10.20(+0.09%)
Feb 02, 2000	11038	11228	10876	11003	10,386,000	-37.80(-0.34%)
Feb 01, 2000	10938	11187	10798	11041	9,810,000	+100.50(+0.92%)
Jan 31, 2000	10736	11060	10610	10940	9,938,000	+201.60(+1.88%)
Jan 28, 2000	11025	11115	10649	10739	10,958,000	-289.10(-2.62%)
Jan 27, 2000	11036	11274	10818	11028	11,295,000	-5.00(-0.05%)
Jan 26, 2000	11026	11281	10871	11033	11,173,000	+3.10(+0.03%)
Jan 25, 2000	11011	11229	10780	11030	10,737,000	+21.70(+0.20%)
Jan 24, 2000	11252	11501	10849	11008	11,158,000	-243.50(-2.16%)
Jan 21, 2000	11356	11514	11114	11252	12,098,000	-99.60(-0.88%)
Jan 20, 2000	11490	11655	11194	11351	11,007,000	-138.10(-1.20%)
Jan 19, 2000	11535	11711	11320	11489	10,878,000	-71.30(-0.62%)
Jan 18, 2000	11719	11835	11397	11561	10,567,000	-162.30(-1.38%)
Jan 14, 2000	11619	11908	11506	11723	10,859,000	+140.60(+1.21%)
Jan 13, 2000	11558	11761	11421	11582	10,304,000	+31.30(+0.27%)
Jan 12, 2000	11507	11752	11386	11551	9,746,000	+40.00(+0.35%)
Jan 11, 2000	11568	11748	11398	11511	10,140,000	-61.10(-0.53%)
Jan 10, 2000	11532	11765	11427	11572	10,648,000	+49.60(+0.43%)
Jan 07, 2000	11247	11656	11168	11523	12,252,000	+269.30(+2.39%)
Jan 06, 2000	11113	11448	10963	11253	10,923,000	+130.60(+1.17%)
Jan 05, 2000	10989	11338	10863	11123	10,855,000	+124.80(+1.13%)
Jan 04, 2000	11350	11358	10907	10998	10,090,000	-359.60(-3.17%)
Jan 03, 2000	11502	11641	11181	11358	9,318,000	-139.60(-1.21%)
Dec 31, 1999	11454	11598	11368	11497	3,740,500	+44.20(+0.39%)
Dec 30, 1999	11484	11640	11389	11453	5,546,800	-31.80(-0.28%)
Dec 29, 1999	11473	11659	11368	11485	5,678,600	+8.00(+0.07%)
Dec 28, 1999	11389	11614	11302	11477	6,554,000	+85.60(+0.75%)
Dec 27, 1999	11411	11603	11253	11391	7,226,000	-14.70(-0.13%)
Dec 23, 1999	11202	11506	11202	11406	7,286,000	+202.20(+1.80%)
Dec 22, 1999	11200	11375	11076	11204	8,500,000	+3.10(+0.03%)
Dec 21, 1999	11142	11336	10974	11200	9,635,000	+56.20(+0.50%)
Dec 20, 1999	11254	11417	11026	11144	9,046,000	-113.10(-1.00%)
Dec 17, 1999	11259	11497	11104	11257	13,498,000	+12.50(+0.11%)
Dec 16, 1999	11224	11397	11016	11245	10,703,000	+19.60(+0.17%)
Dec 15, 1999	11159	11400	11015	11225	10,339,000	+65.10(+0.58%)
Dec 14, 1999	11195	11336	11027	11160	10,278,000	-32.40(-0.29%)
Dec 13, 1999	11218	11380	11024	11193	9,776,000	-32.10(-0.29%)
Dec 10, 1999	11138	11359	11042	11225	9,872,000	+89.90(+0.81%)
Dec 09, 1999	11074	11328	10963	11135	11,221,000	+66.70(+0.60%)
Dec 08, 1999	11107	11273	10957	11068	9,570,000	-38.60(-0.35%)
Dec 07, 1999	11222	11351	10994	11107	10,858,000	-118.30(-1.05%)
Dec 06, 1999	11287	11413	11100	11225	9,168,000	-61.20(-0.54%)
Dec 03, 1999	11046	11424	11046	11286	10,064,000	+247.10(+2.24%)
Dec 02, 1999	10995	11184	10896	11039	9,007,000	+40.70(+0.37%)
Dec 01, 1999	10876	11111	10798	10998	8,840,000	+120.60(+1.11%)
Nov 30, 1999	10946	11142	10785	10878	9,515,000	-70.10(-0.64%)
Nov 29, 1999	10986	11059	10814	10948	8,661,000	-41.00(-0.37%)
Nov 26, 1999	11007	11116	10938	10989	3,121,200	-19.30(-0.18%)
Nov 24, 1999	11000	11131	10859	11008	7,348,000	+12.60(+0.11%)
Nov 23, 1999	11090	11179	10900	10996	9,261,000	-93.90(-0.85%)
Nov 22, 1999	11009	11195	10888	11090	8,735,000	+85.60(+0.78%)
Nov 19, 1999	11033	11146	10872	11004	8,938,000	-31.80(-0.29%)
Nov 18, 1999	10888	11147	10860	11036	10,228,000	+152.60(+1.40%)
Nov 17, 1999	10929	11041	10774	10883	9,600,000	-49.20(-0.45%)
Nov 16, 1999	10763	10993	10692	10932	9,422,000	+171.50(+1.59%)
Nov 15, 1999	10765	10899	10627	10761	7,957,000	-8.50(-0.08%)
Nov 12, 1999	10594	10845	10513	10769	9,002,000	+174.00(+1.64%)
Nov 11, 1999	10603	10717	10485	10595	8,913,000	-2.40(-0.02%)
Nov 10, 1999	10612	10713	10449	10598	9,847,000	-19.60(-0.18%)
Nov 09, 1999	10715	10806	10507	10617	8,543,000	-101.50(-0.95%)
Nov 08, 1999	10668	10839	10548	10719	8,068,000	+14.30(+0.13%)
Nov 05, 1999	10640	10886	10637	10704	10,073,000	+64.90(+0.61%)
Nov 04, 1999	10612	10818	10523	10640	9,817,000	+30.50(+0.29%)
Nov 03, 1999	10582	10759	10486	10609	9,144,000	+27.30(+0.26%)
Nov 02, 1999	10654	10816	10508	10582	9,045,000	-66.70(-0.63%)
Nov 01, 1999	10731	10829	10568	10648	8,610,000	-81.40(-0.76%)
Oct 29, 1999	10629	10883	10580	10730	11,205,000	+107.40(+1.01%)
Oct 28, 1999	10398	10727	10398	10622	11,351,000	+227.60(+2.19%)
Oct 27, 1999	10303	10515	10172	10395	9,501,000	+92.80(+0.90%)
Oct 26, 1999	10351	10486	10209	10302	8,783,000	-47.80(-0.46%)
Oct 25, 1999	10469	10518	10226	10350	7,770,000	-120.30(-1.15%)
Oct 22, 1999	10582	10582	10301	10470	9,592,000	+172.50(+1.68%)
Oct 21, 1999	10391	10414	10048	10298	10,125,000	-94.70(-0.91%)
Oct 20, 1999	10203	10485	10144	10392	9,288,000	+187.50(+1.84%)
Oct 19, 1999	10118	10418	10094	10205	9,057,000	+88.60(+0.88%)
Oct 18, 1999	10018	10221	9884	10116	8,187,000	+96.60(+0.96%)
Oct 15, 1999	10287	10287	9911	10020	9,126,000	-266.90(-2.59%)
Oct 14, 1999	10231	10417	10072	10287	8,923,000	+54.40(+0.53%)
Oct 13, 1999	10412	10496	10174	10232	8,215,000	-184.90(-1.77%)
Oct 12, 1999	10649	10660	10366	10417	7,783,000	-231.10(-2.17%)
Oct 11, 1999	10650	10781	10546	10648	6,559,000	-1.60(-0.02%)
Oct 08, 1999	10534	10744	10424	10650	8,973,000	+112.80(+1.07%)
Oct 07, 1999	10588	10687	10431	10537	8,278,000	-51.30(-0.48%)
Oct 06, 1999	10400	10656	10341	10588	8,952,000	+187.70(+1.80%)
Oct 05, 1999	10401	10578	10250	10401	9,657,000	-0.60(-0.01%)
Oct 04, 1999	10275	10538	10220	10401	8,033,000	+128.20(+1.25%)

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.