Home Page
22:21:03 EST Mon 08 Feb 2016
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2016-02-08I$INDU16,074.7816,078.0715,803.5916,027.05-177.92165,875,01318,21216,028.4216,051.56
2016-02-05I$INDU16,413.1616,419.6316,129.8116,204.97-211.61139,012,37818,21016,202.3016,210.65
2016-02-04I$INDU16,316.5616,485.8416,268.3116,416.5879.92131,489,49818,36316,409.0516,417.33
2016-02-03I$INDU16,239.2116,381.6915,960.9616,336.66183.12141,866,11316,99516,332.5516,337.14
2016-02-02I$INDU16,298.7516,299.6816,108.4416,153.54-295.64126,211,45420,39616,149.9116,159.90
2016-02-01I$INDU16,384.8016,510.9816,299.4716,449.18-17.12114,454,08620,69816,440.8216,447.19
2016-01-29I$INDU16,145.9016,466.3016,136.9316,466.30396.66217,940,37421,49816,445.2716,451.37
2016-01-28I$INDU16,047.8016,102.1415,864.1316,069.64125.18130,122,46918,68416,082.4516,094.91
2016-01-27I$INDU16,061.3616,235.0315,878.3015,944.46-222.77138,347,40419,26615,943.9115,950.83
2016-01-26I$INDU15,962.4716,185.7915,959.3216,167.23282.01118,211,87220,56016,160.8616,169.49
2016-01-25I$INDU16,058.8916,083.9515,880.1515,885.22-208.29123,247,95421,39915,886.2515,894.60
2016-01-22I$INDU16,027.1516,136.7915,976.5816,093.51210.83145,854,86120,06516,090.4616,095.60
2016-01-21I$INDU15,769.8616,038.0415,704.6615,882.68115.94145,135,42116,26315,877.6215,885.70
2016-01-20I$INDU15,812.6315,898.4415,450.5615,766.74-249.28191,867,64117,21715,769.4115,776.54
2016-01-19I$INDU16,099.5016,171.9615,900.2516,016.0227.94144,362,05819,11316,010.8216,017.60
2016-01-15I$INDU16,165.6616,165.6615,842.1115,988.08-390.97239,214,99318,74715,986.6415,992.46
2016-01-14I$INDU16,228.3916,482.0516,078.5516,379.05227.64158,825,18919,09216,360.9016,373.09
2016-01-13I$INDU16,557.0416,593.5116,123.2016,151.41-364.81153,525,11219,06116,147.5116,167.30
2016-01-12I$INDU16,520.4716,590.6616,322.0716,516.22117.65117,479,86419,70916,506.3616,519.51
2016-01-11I$INDU16,443.9016,461.8516,233.2216,398.5752.12127,794,60719,93216,379.0516,398.84
2016-01-08I$INDU16,593.6816,650.9316,314.5716,346.45-167.65141,847,91120,90516,338.6516,345.56
2016-01-07I$INDU16,677.7116,888.3616,463.6316,514.10-392.41176,242,75720,30816,509.1016,515.47
2016-01-06I$INDU17,000.8117,010.5016,817.6216,906.51-252.15120,252,17722,35516,908.2916,914.45
2016-01-05I$INDU17,155.4417,195.8417,038.6117,158.669.72105,746,62622,46417,157.8417,162.77
2016-01-04I$INDU17,189.6917,189.6916,957.6317,148.94-276.09148,055,46521,55717,151.6817,157.29
2015-12-31I$INDU17,528.8117,590.0417,421.1617,425.03-178.8493,694,49322,63417,421.5717,426.64
2015-12-30I$INDU17,707.7617,708.4817,588.9417,603.87-117.1159,761,00923,77817,601.8217,609.21
2015-12-29I$INDU17,616.9517,749.9817,616.9517,720.98192.7169,856,58123,63717,714.8217,721.53
2015-12-28I$INDU17,507.4517,536.9017,437.3417,528.27-23.9059,765,86123,33917,525.8717,530.94
2015-12-24I$INDU17,581.3517,606.3417,543.9517,552.17-50.4440,346,49313,21917,546.3517,556.89
2015-12-23I$INDU17,509.6117,607.9217,503.8617,602.61185.3492,819,61723,35517,593.9217,603.07
2015-12-22I$INDU17,334.5617,451.1117,242.8617,417.27165.6591,571,68122,65417,416.6117,423.42
2015-12-21I$INDU17,236.6217,271.9917,116.7317,251.62123.07114,909,07522,04917,250.9217,257.53
2015-12-18I$INDU17,447.2017,447.2017,124.3117,128.55-367.29344,564,78621,14417,126.3817,133.46
2015-12-17I$INDU17,778.5517,796.7617,495.8417,495.84-253.25115,776,33321,87817,491.2317,500.12
2015-12-16I$INDU17,651.6417,784.3617,489.8317,749.09224.18123,788,40321,79117,742.8417,750.26
2015-12-15I$INDU17,468.6817,627.6317,468.6817,524.91156.41123,427,21122,20817,524.8417,531.39
2015-12-14I$INDU17,277.4417,378.0217,138.4717,368.50103.29142,538,43520,94917,367.1017,377.25
2015-12-11I$INDU17,381.8017,418.2817,230.5017,265.21-309.54134,509,83520,94717,254.8617,266.35
2015-12-10I$INDU17,482.0817,697.7417,476.4317,574.7582.45107,308,17121,82617,573.6817,578.95
2015-12-09I$INDU17,556.7117,767.6917,403.5117,492.30-75.70122,016,90620,89317,489.5617,496.04
2015-12-08I$INDU17,610.7617,703.9917,485.3917,568.00-162.51113,716,40321,77517,568.7317,573.01
2015-12-07I$INDU17,817.6017,819.4717,639.2517,730.51-117.1299,671,24422,03717,730.0817,737.16
2015-12-04I$INDU17,526.3717,866.4717,521.9317,847.63369.96137,645,84522,12817,840.8517,846.06
2015-12-03I$INDU17,777.0517,780.1217,425.5617,477.67-252.01126,987,36022,01517,479.0717,486.49
2015-12-02I$INDU17,868.0417,901.5817,708.2017,729.68-158.67102,859,52123,60617,729.3417,741.70
2015-12-01I$INDU17,766.4917,895.5017,766.4917,888.35168.43103,876,98923,87617,883.8817,891.23
2015-11-30I$INDU17,828.3617,837.2417,719.7917,719.92-78.57155,559,40723,73417,727.8817,732.15
2015-11-27I$INDU17,806.1117,830.3617,749.3217,798.49-14.9046,819,23813,37717,796.0917,806.78
2015-11-25I$INDU17,827.3617,854.9217,801.8317,813.391.2082,538,98724,05617,811.8617,816.73
2015-11-24I$INDU17,738.0317,862.6017,683.5117,812.1919.51127,172,41523,69017,810.7217,818.00
2015-11-23I$INDU17,818.3417,868.0417,751.5317,792.68-31.13134,675,39223,82217,793.3517,798.43
2015-11-20I$INDU17,810.0517,914.3417,788.2417,823.8191.06153,141,89323,43417,822.5517,829.09
2015-11-19I$INDU17,698.2117,772.9717,681.9817,732.75-4.41114,633,08823,78617,731.9517,736.29
2015-11-18I$INDU17,527.2417,752.1617,527.2417,737.16247.66106,811,91022,76017,734.1617,738.90
2015-11-17I$INDU17,492.3717,598.7317,451.4117,489.506.49167,191,79222,41417,487.2217,497.38
2015-11-16I$INDU17,220.3517,483.0117,210.4317,483.01237.77137,592,23823,22317,470.8617,485.02
2015-11-13I$INDU17,399.7717,435.4517,238.8917,245.24-202.83134,640,97521,59217,241.7617,250.45
2015-11-12I$INDU17,616.5017,619.2417,443.6317,448.07-254.15113,658,88923,03217,433.3717,447.47
2015-11-11I$INDU17,794.6217,806.9817,696.9117,702.22-55.9995,226,87723,44217,686.5917,707.16
2015-11-10I$INDU17,681.5117,768.6617,657.7217,758.2127.73108,643,00723,45017,758.2717,764.09
2015-11-09I$INDU17,847.6517,847.6517,667.7817,730.48-179.85121,206,95723,16317,731.3517,735.42