Home Page
13:28:16 EDT Fri 31 Jul 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-07-30I$INDU17,728.7117,761.2517,640.8517,745.98-5.4176,646,14123,91217,746.4517,751.73
2015-07-29I$INDU17,641.0217,776.7817,635.4117,751.39121.1293,143,69223,30617,744.3817,749.99
2015-07-28I$INDU17,508.1417,650.0717,449.8117,630.27189.68103,451,09623,45117,628.4617,633.47
2015-07-27I$INDU17,482.6117,499.1517,399.1717,440.59-127.94117,864,36523,17617,444.3317,448.67
2015-07-24I$INDU17,755.3317,755.3317,553.7317,568.53-163.39103,471,35723,30017,571.0017,578.35
2015-07-23I$INDU17,818.3017,849.4417,705.0317,731.92-119.1288,602,27723,41517,735.0217,741.04
2015-07-22I$INDU17,891.9617,913.6117,807.4117,851.04-68.25112,374,84323,74017,850.7417,854.35
2015-07-21I$INDU17,981.4917,992.0117,868.3417,919.29-181.12100,172,05323,81317,847.7317,854.48
2015-07-20I$INDU18,107.1218,137.1218,064.5018,100.4113.9675,056,74423,98918,094.6618,100.61
2015-07-17I$INDU18,089.8518,117.5818,032.0618,086.45-33.80106,512,74023,95318,082.2418,088.65
2015-07-16I$INDU18,120.0918,129.4118,065.3318,120.2570.0885,029,36523,95118,118.1118,123.26
2015-07-15I$INDU18,038.1418,090.3918,010.1518,050.17-3.4180,455,69423,66618,063.4018,071.48
2015-07-14I$INDU17,971.2918,072.8217,956.3018,053.5875.9076,744,76823,90318,051.1718,055.85
2015-07-13I$INDU17,859.7317,987.5717,859.7317,977.68217.2786,381,63924,00117,976.0817,981.42
2015-07-10I$INDU17,710.7017,797.4917,561.1217,760.41211.7985,798,19023,74417,756.3417,762.02
2015-07-09I$INDU17,683.4517,764.8517,542.3817,548.6233.20100,524,06823,28617,542.6117,550.36
2015-07-08I$INDU17,661.7717,664.7717,496.2217,515.42-261.4969,825,58722,93117,516.2917,521.56
2015-07-07I$INDU17,693.9417,793.4517,466.3117,776.9193.33105,838,25622,06917,774.6417,783.59
2015-07-06I$INDU17,652.6517,734.3617,564.3617,683.58-46.5390,130,26023,15517,683.7817,690.19
2015-07-02I$INDU17,785.1017,825.4917,687.5217,730.11-27.8083,099,42423,70217,723.6717,729.21
2015-07-01I$INDU17,724.5317,801.8317,680.0117,757.91138.4087,006,63623,48717,753.8017,766.49
2015-06-30I$INDU17,690.7417,714.6617,576.8417,619.5123.16126,464,43523,33917,614.5017,619.04
2015-06-29I$INDU17,838.7917,849.9917,590.8517,596.35-350.33116,337,39123,07417,598.0217,603.69
2015-06-26I$INDU17,931.8718,013.1517,901.1117,946.6856.32158,115,78323,22217,945.9517,956.23
2015-06-25I$INDU18,018.2818,035.8317,890.3617,890.36-75.7178,993,18923,20317,889.7017,894.83
2015-06-24I$INDU18,139.1018,139.1017,966.0717,966.07-178.00104,979,51723,60517,970.1717,975.18
2015-06-23I$INDU18,138.6018,188.8118,108.1018,144.0724.2975,971,86624,10918,142.8018,148.21
2015-06-22I$INDU18,117.4818,181.6718,100.7318,119.78103.8377,779,65524,17918,116.9818,123.85
2015-06-19I$INDU18,103.7618,105.0018,010.5818,015.95-99.89258,302,26324,09418,011.0118,018.15
2015-06-18I$INDU18,009.3118,174.7318,009.3118,115.84180.1094,459,48523,86018,110.8418,120.11
2015-06-17I$INDU17,951.1517,998.0017,839.6517,935.7431.2692,407,32723,62917,928.4017,937.81
2015-06-16I$INDU17,794.8117,919.6217,774.1217,904.48113.3177,506,44523,93517,902.0417,920.59
2015-06-15I$INDU17,789.9417,818.0617,698.4217,791.17-107.6791,922,59623,46517,791.3417,803.08
2015-06-12I$INDU17,983.4518,035.8317,857.0717,898.84-140.5383,764,86823,62017,896.9717,902.11
2015-06-11I$INDU18,045.5118,109.7718,021.7918,039.3738.9789,486,64123,89218,042.9118,047.78
2015-06-10I$INDU17,841.4218,045.1417,765.3818,000.40236.3696,983,29723,61817,992.3317,998.40
2015-06-09I$INDU17,764.7817,817.8317,716.0717,764.04-2.5190,552,93323,62817,759.8417,768.52
2015-06-08I$INDU17,849.0617,850.5917,760.6117,766.55-82.9186,298,28023,51317,765.8517,770.18
2015-06-05I$INDU17,894.5017,940.7817,822.9017,849.46-56.1289,139,41523,40517,847.4617,853.73
2015-06-04I$INDU18,015.7518,087.1517,876.9517,905.58-170.6993,468,66523,44117,911.5217,916.99
2015-06-03I$INDU18,083.1818,168.0218,010.4218,076.2764.3373,118,29823,76618,077.2718,085.88
2015-06-02I$INDU18,003.2718,091.8717,925.3318,011.94-28.4377,551,67723,52218,009.8118,014.81
2015-06-01I$INDU18,017.8218,105.8317,982.0618,040.3729.6985,643,40823,51718,037.2318,041.37
2015-05-29I$INDU18,117.4418,128.1217,967.7418,010.68-115.44139,806,45823,64318,013.9518,017.55
2015-05-28I$INDU18,108.0018,132.3218,066.4018,126.12-36.8767,514,97723,98418,121.9818,130.99
2015-05-27I$INDU18,088.4818,190.3518,045.0818,162.99121.4596,398,20523,85618,159.7518,164.89
2015-05-26I$INDU18,196.7518,200.8417,990.0218,041.54-190.48109,441,69923,49918,042.6418,049.31
2015-05-22I$INDU18,269.4518,283.4018,217.1418,232.02-53.7278,885,06624,33718,233.3518,237.22
2015-05-21I$INDU18,268.1918,314.8918,249.9018,285.740.3484,266,20424,30818,287.0718,291.74
2015-05-20I$INDU18,320.0018,350.1318,272.5618,285.40-26.9980,186,21324,22818,282.9318,287.47
2015-05-19I$INDU18,303.0218,351.3618,261.3518,312.3913.5187,200,38323,79018,310.4918,316.03
2015-05-18I$INDU18,271.1918,325.5418,244.2618,298.8826.3279,079,45524,09918,293.1418,298.81
2015-05-15I$INDU18,256.1118,272.7218,215.0718,272.5620.32108,216,08024,10318,269.5918,273.19
2015-05-14I$INDU18,141.9318,255.0118,139.8618,252.24191.7591,581,83424,02018,242.6318,248.83
2015-05-13I$INDU18,052.8618,132.7918,039.2018,060.49-7.7485,179,76423,89818,058.0518,062.53
2015-05-12I$INDU18,096.1618,119.1817,924.8018,068.23-36.9489,273,56322,08118,065.8618,070.00
2015-05-11I$INDU18,164.0218,199.9518,089.1118,105.17-85.9486,054,92146,89818,114.1118,116.64
2015-05-08I$INDU18,077.6118,205.2318,077.6118,191.11267.0594,958,32123,06818,185.7118,190.65
2015-05-07I$INDU17,826.4417,973.0717,796.9417,924.0682.0880,924,94622,04717,923.4617,927.26
2015-05-06I$INDU17,982.3818,019.7517,733.4217,841.98-86.22100,433,86321,24817,843.4517,846.99
2015-05-05I$INDU18,048.1118,086.0117,905.7117,928.20-142.2095,336,38921,34717,927.4617,932.07
2015-05-04I$INDU18,054.5818,133.7618,051.9218,070.4046.3486,013,13223,74218,068.4018,072.80
2015-05-01I$INDU17,924.9318,028.8917,923.9918,024.06183.5491,702,04223,51318,017.6818,022.42