The Dow Jones Industrial Average (DJI) returned -0.3% in September 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2014 | $17,070.45 | $17,145.10 | $17,017.11 | $17,042.90 | 102,290,741 |
September 29 2014 | $17,107.69 | $17,107.69 | $16,934.43 | $17,071.22 | 70,220,501 |
September 26 2014 | $16,948.62 | $17,148.15 | $16,948.11 | $17,113.15 | 74,665,752 |
September 25 2014 | $17,204.86 | $17,204.86 | $16,945.80 | $16,945.80 | 93,516,626 |
September 24 2014 | $17,056.64 | $17,226.60 | $17,033.93 | $17,210.06 | 80,525,172 |
September 23 2014 | $17,165.91 | $17,171.88 | $17,055.87 | $17,055.87 | 77,090,913 |
September 22 2014 | $17,271.71 | $17,277.88 | $17,159.36 | $17,172.68 | 74,299,120 |
September 19 2014 | $17,267.21 | $17,350.64 | $17,257.46 | $17,279.74 | 349,622,810 |
September 18 2014 | $17,163.73 | $17,275.37 | $17,163.73 | $17,265.99 | 85,304,066 |
September 17 2014 | $17,131.01 | $17,221.11 | $17,089.01 | $17,156.85 | 87,805,088 |
September 16 2014 | $17,027.16 | $17,167.05 | $16,985.55 | $17,131.97 | 73,197,437 |
September 15 2014 | $16,988.76 | $17,051.85 | $16,951.38 | $17,031.14 | 71,737,462 |
September 12 2014 | $17,044.05 | $17,044.05 | $16,937.67 | $16,987.51 | 82,824,979 |
September 11 2014 | $17,057.41 | $17,057.41 | $16,983.88 | $17,049.00 | 63,652,181 |
September 10 2014 | $17,016.05 | $17,080.27 | $16,974.57 | $17,068.71 | 76,775,853 |
September 09 2014 | $17,110.39 | $17,111.55 | $16,993.29 | $17,013.87 | 69,032,663 |
September 08 2014 | $17,131.71 | $17,137.88 | $17,079.17 | $17,111.42 | 65,641,748 |
September 05 2014 | $17,065.89 | $17,137.36 | $17,009.62 | $17,137.36 | 76,630,638 |
September 04 2014 | $17,083.61 | $17,161.55 | $17,030.12 | $17,069.58 | 68,119,634 |
September 03 2014 | $17,067.24 | $17,151.89 | $17,060.21 | $17,078.28 | 62,765,029 |
September 02 2014 | $17,097.42 | $17,113.51 | $17,009.07 | $17,067.56 | 64,818,398 |
