Home Page
19:16:38 EST Wed 28 Jan 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-01-28I$INDU17,425.5217,484.1517,189.0017,191.37-195.84115,967,58421,21217,193.9417,198.44
2015-01-27I$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$INDU18,044.8518,073.0418,021.5718,038.23-15.4853,866,59812,07518,035.2818,043.37
2014-12-26I$INDU18,071.2418,103.4518,053.7118,053.7123.5052,566,00312,15418,048.7718,058.66
2014-12-24I$INDU18,060.0718,086.2418,027.7818,030.216.0442,865,7046,77018,030.4018,037.01
2014-12-23I$INDU17,995.9818,069.2217,994.3418,024.1764.7382,885,78412,01118,026.4818,029.44
2014-12-22I$INDU17,857.4617,962.7817,857.4617,959.44154.6498,467,31711,92517,960.6617,965.60
2014-12-19I$INDU17,792.1817,873.9917,746.5517,804.8026.65343,694,54611,64917,804.8017,810.77
2014-12-18I$INDU17,495.3217,778.4017,486.3317,778.15421.28123,977,10411,30417,773.9117,777.57
2014-12-17I$INDU17,087.5917,389.3017,087.5917,356.87288.00118,220,41610,02717,353.4017,361.81
2014-12-16I$INDU17,086.3717,427.4417,067.6517,068.87-111.97116,647,05710,04117,072.0517,079.18
2014-12-15I$INDU17,349.9917,403.5417,115.2817,180.84-99.99114,050,37610,35317,173.1317,181.87
2014-12-12I$INDU17,496.1917,562.0517,280.8317,280.83-315.51121,953,79311,05817,290.0117,298.10
2014-12-11I$INDU17,584.6217,758.5117,564.2017,596.3463.1990,104,79611,52717,593.3917,597.95
2014-12-10I$INDU17,750.2117,755.4817,508.1017,533.15-268.05115,101,94611,37317,532.1217,542.46
2014-12-09I$INDU17,779.9417,809.0717,629.5717,801.20-51.28100,401,05411,41717,793.9417,804.80
2014-12-08I$INDU17,923.0917,960.5617,804.2817,852.48-106.3188,681,13811,91317,851.6117,857.20
2014-12-05I$INDU17,937.2217,991.1917,909.5817,958.7958.6979,105,75911,96717,955.7817,960.91
2014-12-04I$INDU17,886.2917,936.0317,814.8117,900.10-12.5276,266,76511,73317,892.9717,897.14
2014-12-03I$INDU17,875.9517,924.1517,855.5917,912.6233.0799,400,96511,94517,907.0317,910.31
2014-12-02I$INDU17,797.0917,897.0517,793.9417,879.55102.7581,968,40111,86217,876.0217,879.93
2014-12-01I$INDU17,784.7017,822.6217,726.5517,776.80-51.4486,391,92111,71317,776.5417,783.22
2014-11-28I$INDU17,839.0917,893.4217,807.7817,828.240.4980,469,1976,75317,831.3817,837.68
2014-11-26I$INDU17,827.4717,833.7617,791.1617,827.7512.8167,447,58412,10617,827.4717,830.42
2014-11-25I$INDU17,853.0617,854.7317,790.8917,814.94-2.9688,188,46911,86417,823.0317,826.95
2014-11-24I$INDU17,834.9817,855.2717,793.1917,817.907.8485,505,29612,11817,812.5717,818.15
2014-11-21I$INDU17,803.4517,894.8317,761.9917,810.0691.06140,943,82412,07217,804.2217,808.52
2014-11-20I$INDU17,624.8017,720.4417,603.8917,719.0033.2777,743,59411,92017,713.0917,718.10
2014-11-19I$INDU17,662.4217,712.2617,624.5017,685.73-2.0973,780,34211,80017,680.0817,684.90
2014-11-18I$INDU17,651.8517,735.7117,642.0317,687.8240.0787,416,23912,10317,687.2117,695.05
2014-11-17I$INDU17,609.7017,675.0717,606.8117,647.7513.0170,332,15612,00417,645.8517,651.12
2014-11-14I$INDU17,644.3117,664.1517,613.2017,634.74-18.0572,848,63311,81317,633.9717,638.40
2014-11-13I$INDU17,614.8117,705.4817,588.7017,652.7940.5980,543,38611,82817,644.5017,650.93
2014-11-12I$INDU17,549.8517,626.7117,536.1717,612.20-2.7075,975,31511,99817,611.5617,616.18
2014-11-11I$INDU17,608.3517,637.9217,584.9417,614.901.1652,876,60512,11217,611.3017,617.66
2014-11-10I$INDU17,568.5317,621.8717,547.5117,613.7439.8171,431,56512,00517,612.0717,616.18
2014-11-07I$INDU17,536.2317,575.3317,493.3717,573.9319.4682,859,13211,75717,562.3717,570.91
2014-11-06I$INDU17,493.7517,559.7317,441.4717,554.4769.9470,669,88911,60317,547.4717,554.15
2014-11-05I$INDU17,437.1417,486.5917,398.6117,484.53100.6976,034,99411,57317,476.1217,481.64
2014-11-04I$INDU17,345.3717,397.2317,278.3617,383.8417.6081,388,13111,62117,374.5917,379.47
2014-11-03I$INDU17,389.3617,410.6517,339.8517,366.24-24.2880,028,41011,77117,362.9717,366.31
2014-10-31I$INDU17,287.1917,395.5417,281.5417,390.52195.10121,608,62111,59517,378.7017,383.45
2014-10-30I$INDU16,925.6117,223.9616,920.9517,195.42221.1180,181,87511,29017,192.2717,200.23
2014-10-29I$INDU17,005.0717,065.5016,895.3816,974.31-31.4476,447,86111,36216,970.7816,975.47