Home Page
05:22:34 EDT Sat 28 Mar 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-03-27I$INDU17,687.4117,729.1417,630.4917,712.6634.43103,221,50223,02717,707.1217,712.73
2015-03-26I$INDU17,648.6017,759.5117,579.2717,678.23-40.31117,742,01722,16217,676.9617,681.03
2015-03-25I$INDU18,027.5618,041.9717,718.5417,718.54-292.60106,593,80522,88917,719.5417,724.87
2015-03-24I$INDU18,101.6318,149.2418,010.5118,011.14-104.9087,194,43123,53118,011.4118,015.15
2015-03-23I$INDU18,145.6018,205.9318,116.0418,116.04-11.6198,029,16823,75318,116.1118,120.91
2015-03-20I$INDU18,011.2418,197.2918,006.8718,127.65168.62334,245,15523,45318,130.7218,135.59
2015-03-19I$INDU18,024.9618,037.9017,934.2417,959.03-117.16107,824,49623,33917,959.4317,968.70
2015-03-18I$INDU17,786.4918,097.1217,697.5218,076.19227.11130,948,39622,26818,069.5718,074.20
2015-03-17I$INDU17,901.4517,901.4517,785.7917,849.08-128.3482,560,56223,34417,846.9217,853.41
2015-03-16I$INDU17,819.0517,988.5017,819.0517,977.42228.11101,762,33923,54417,968.8817,975.24
2015-03-13I$INDU17,854.6617,854.6617,629.8917,749.31-145.91113,628,77022,46317,749.7617,755.15
2015-03-12I$INDU17,700.3817,900.1017,700.3817,895.22259.83111,551,99823,62817,892.0717,895.22
2015-03-11I$INDU17,685.3517,731.7817,627.0017,635.39-27.55102,121,89322,81817,635.7117,643.09
2015-03-10I$INDU17,888.5417,888.7217,662.9417,662.94-332.78120,445,45422,85617,677.7717,681.56
2015-03-09I$INDU17,876.4018,031.0417,876.4017,995.72138.9485,824,77023,77817,990.0117,995.14
2015-03-06I$INDU18,056.3118,074.4617,825.1517,856.78-278.94113,353,08423,10717,855.4017,859.06
2015-03-05I$INDU18,123.7118,160.3518,087.6518,135.7238.8275,841,13523,92618,129.5518,135.91
2015-03-04I$INDU18,159.2918,159.2918,031.4918,096.90-106.4780,903,78423,01618,092.8918,098.99
2015-03-03I$INDU18,239.5618,257.1918,136.8818,203.37-85.2683,832,76623,71718,200.5218,204.76
2015-03-02I$INDU18,142.4018,288.6318,137.8118,288.63155.9389,794,10123,99118,280.8618,285.09
2015-02-27I$INDU18,200.9718,212.3618,132.3818,132.70-81.72101,113,28423,83518,132.7718,135.59
2015-02-26I$INDU18,204.6318,239.4318,157.0718,214.42-10.1581,500,57523,81918,212.1418,216.96
2015-02-25I$INDU18,208.6118,244.3818,182.7618,224.5715.3880,483,12124,01418,219.2718,227.30
2015-02-24I$INDU18,137.1018,231.0918,112.5718,209.1992.3579,312,89023,55318,207.0018,211.50
2015-02-23I$INDU18,087.8818,117.1618,054.8418,116.84-23.6083,669,50224,10318,113.8218,118.00
2015-02-20I$INDU17,957.7018,144.2917,878.3718,140.44154.67111,386,36623,16518,136.4318,140.22
2015-02-19I$INDU17,980.1218,022.3117,924.6017,985.77-44.0879,131,36523,88917,977.5517,991.61
2015-02-18I$INDU18,021.7318,048.7017,982.2018,029.85-17.7375,086,56123,68018,028.0218,031.11
2015-02-17I$INDU17,991.5518,052.0117,951.4118,047.5828.2398,760,92523,61618,033.1618,042.47
2015-02-13I$INDU17,985.9618,037.4117,961.7618,019.3546.9785,231,61023,82418,013.5118,020.06
2015-02-12I$INDU17,881.8317,975.6517,862.1417,972.38110.24117,155,79723,30517,965.3517,969.39
2015-02-11I$INDU17,867.8617,897.2117,759.6517,862.14-6.6289,894,41922,62717,859.2517,862.85
2015-02-10I$INDU17,789.5817,890.3417,729.2417,868.76139.5589,933,03923,20117,864.3917,867.92
2015-02-09I$INDU17,744.2217,805.4417,685.8017,729.21-95.0881,586,32523,05617,724.9717,732.61
2015-02-06I$INDU17,895.5417,951.0917,764.4017,824.29-60.5993,610,01322,62417,819.8217,830.10
2015-02-05I$INDU17,739.1017,889.5817,735.9517,884.88211.8679,893,89323,03017,874.9217,879.55
2015-02-04I$INDU17,622.6117,782.2217,603.3317,673.026.62102,555,24222,14917,668.6517,676.74
2015-02-03I$INDU17,453.2317,670.7617,453.2317,666.40305.36112,860,13122,26617,660.3717,664.61
2015-02-02I$INDU17,218.9217,367.6817,039.0417,361.04196.09108,085,51721,09617,356.2917,361.04
2015-01-30I$INDU17,311.2517,419.6717,157.2117,164.95-251.90168,557,03621,32717,171.2117,177.31
2015-01-29I$INDU17,225.8617,433.1317,137.0717,416.85225.48111,691,73521,78817,413.8317,421.34
2015-01-28I$INDU17,425.5217,484.1517,189.0017,191.37-195.84115,982,62821,51917,193.4917,201.39
2015-01-27I$INDU17,638.5317,538.7517,288.3117,387.21-291.49135,937,79622,34417,394.0517,398.74
2015-01-26I$INDU17,656.4817,696.3617,567.6017,678.706.1087,221,76423,23417,664.8017,668.39
2015-01-23I$INDU17,793.9417,811.8017,667.5317,672.60-141.3897,113,73522,80117,670.5817,674.05
2015-01-22I$INDU17,622.7317,840.8917,483.3117,813.98259.70111,976,26421,89317,819.0517,822.39
2015-01-21I$INDU17,454.3217,599.5817,396.0417,554.2839.0595,530,96121,60617,549.3317,557.42
2015-01-20I$INDU17,556.2017,588.6017,346.7317,515.233.66119,604,46822,59617,512.6017,517.80
2015-01-16I$INDU17,299.5817,528.3717,243.5517,511.57190.86140,475,94421,78717,504.8917,527.18
2015-01-15I$INDU17,456.4117,517.4117,298.0417,320.71-106.3894,515,45119,56117,320.4517,327.52
2015-01-14I$INDU17,481.3217,490.4117,264.9017,427.09-186.59109,180,53021,34517,423.9117,427.96
2015-01-13I$INDU17,751.4317,923.0117,500.4917,613.68-27.1699,355,00822,09017,610.2817,616.06
2015-01-12I$INDU17,780.9717,793.8817,571.5817,640.84-96.5392,497,98122,40017,642.5117,648.55
2015-01-09I$INDU17,890.8517,896.8217,686.3417,737.37-170.5093,391,88221,89117,739.4217,744.69
2015-01-08I$INDU17,689.5917,916.0417,689.5917,907.87323.35114,888,42323,70217,898.8817,903.89
2015-01-07I$INDU17,440.2917,592.2217,439.7117,584.52212.8891,026,60622,43817,578.8717,583.37
2015-01-06I$INDU17,523.0317,581.0517,262.3717,371.64-130.01101,870,48421,79417,366.4317,370.54
2015-01-05I$INDU17,769.6717,769.9317,475.9917,501.65-331.34116,161,25822,61517,505.7917,513.30
2015-01-02I$INDU17,889.3717,951.7817,731.3017,832.999.9276,273,09623,27817,827.7217,832.15
2014-12-31I$INDU18,026.9818,043.2217,822.2617,823.07-160.0082,836,18811,85917,821.6217,825.99
2014-12-30I$INDU18,000.0218,018.2017,959.7017,983.07-55.1647,485,50012,14917,980.0517,989.88
2014-12-29I$INDU18,044.8518,073.0418,021.5718,038.23-15.4853,866,59812,07518,035.2818,043.37