The Dow Jones Industrial Average (DJI) returned -0.5% in September 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $18,181.80 | $18,369.62 | $18,181.80 | $18,308.15 | 135,473,871 |
September 29 2016 | $18,322.88 | $18,366.23 | $18,091.64 | $18,143.45 | 95,882,328 |
September 28 2016 | $18,240.22 | $18,349.86 | $18,179.34 | $18,339.24 | 97,654,310 |
September 27 2016 | $18,099.21 | $18,238.10 | $18,052.16 | $18,228.30 | 84,127,369 |
September 26 2016 | $18,217.76 | $18,217.76 | $18,083.32 | $18,094.83 | 95,512,548 |
September 23 2016 | $18,377.36 | $18,383.76 | $18,254.84 | $18,261.45 | 87,179,212 |
September 22 2016 | $18,343.76 | $18,449.88 | $18,343.76 | $18,392.46 | 73,029,438 |
September 21 2016 | $18,164.96 | $18,307.43 | $18,121.57 | $18,293.70 | 94,101,686 |
September 20 2016 | $18,175.36 | $18,227.21 | $18,128.80 | $18,129.96 | 72,454,649 |
September 19 2016 | $18,154.82 | $18,254.88 | $18,093.05 | $18,120.17 | 78,088,968 |
September 16 2016 | $18,217.21 | $18,217.21 | $18,070.21 | $18,123.80 | 278,535,026 |
September 15 2016 | $18,024.91 | $18,250.11 | $18,015.49 | $18,212.48 | 99,564,284 |
September 14 2016 | $18,073.39 | $18,163.48 | $17,992.21 | $18,034.77 | 103,364,109 |
September 13 2016 | $18,262.99 | $18,262.99 | $18,028.06 | $18,066.75 | 102,831,049 |
September 12 2016 | $18,028.95 | $18,358.69 | $17,994.84 | $18,325.07 | 103,256,877 |
September 09 2016 | $18,404.17 | $18,404.17 | $18,085.45 | $18,085.45 | 120,672,714 |
September 08 2016 | $18,486.69 | $18,506.24 | $18,446.69 | $18,479.91 | 79,063,230 |
September 07 2016 | $18,527.71 | $18,536.89 | $18,474.77 | $18,526.14 | 67,569,967 |
September 06 2016 | $18,493.40 | $18,551.54 | $18,450.32 | $18,538.12 | 83,711,547 |
September 02 2016 | $18,466.01 | $18,544.76 | $18,439.10 | $18,491.96 | 74,352,868 |
September 01 2016 | $18,396.57 | $18,430.05 | $18,295.48 | $18,419.30 | 74,784,295 |
