Home Page
21:34:26 EST Sat 20 Dec 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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$INDU17,005.0717,065.5016,895.3816,974.31-31.4476,447,86111,36216,970.7816,975.47
2014-10-28I$INDU16,870.0817,006.4516,847.0617,005.75187.8183,866,38111,88916,997.8817,002.50
2014-10-27I$INDU16,767.2716,836.9816,729.8316,817.9412.5372,581,12011,69616,812.3516,821.60
2014-10-24I$INDU16,694.1216,811.1316,649.7216,805.41127.5190,395,21111,24616,801.4316,807.08
2014-10-23I$INDU16,556.1116,767.5216,554.9616,677.90216.5899,423,31411,54816,678.1316,684.68
2014-10-22I$INDU16,634.4316,653.8916,459.8516,461.32-153.4992,054,03611,60916,462.2916,468.13
2014-10-21I$INDU16,414.8916,620.7816,414.8916,614.81215.14105,114,8939,34516,610.5716,615.32
2014-10-20I$INDU16,378.5516,401.6316,260.5416,399.6719.2694,324,58611,25116,394.2116,399.48
2014-10-17I$INDU16,234.8116,427.3816,234.8116,380.41263.17137,912,52911,10316,373.7916,379.32
2014-10-16I$INDU15,992.3916,211.1215,936.3316,117.24-24.50131,669,8098,78416,103.6216,107.35
2014-10-15I$INDU16,271.6216,271.6215,855.1216,141.74-173.45160,384,1828,24616,125.0116,145.43
2014-10-14I$INDU16,357.4216,463.4816,273.6416,315.19-5.88110,405,31610,03216,320.6816,326.08
2014-10-13I$INDU16,523.0416,602.4116,310.5016,321.07-223.03107,830,94010,52916,319.0816,323.12
2014-10-10I$INDU16,647.3716,757.6016,543.9116,544.10-115.15136,369,01510,83916,542.7516,546.48
2014-10-09I$INDU16,948.9416,973.2816,649.0416,659.25-334.9793,214,07311,04116,657.8416,663.42
2014-10-08I$INDU16,724.4417,006.9116,663.2616,994.22274.83106,928,71311,40916,987.5416,991.91
2014-10-07I$INDU16,918.2816,923.0916,715.7916,719.39-272.5279,418,35111,59316,714.8016,718.97
2014-10-06I$INDU17,077.0617,099.3916,930.3816,991.91-17.7865,544,72611,68016,990.6916,994.09
2014-10-03I$INDU16,839.3217,027.8416,838.7417,009.69208.6487,939,94111,85117,005.5817,009.05
2014-10-02I$INDU16,808.2716,857.2516,674.0416,801.05-3.6675,492,75011,30816,797.9616,802.46
2014-10-01I$INDU17,040.8717,041.1616,776.1316,804.71-238.19104,236,05611,72816,804.5116,807.85
2014-09-30I$INDU17,074.9417,145.1017,017.1117,042.90-28.32102,290,74111,67916,977.9717,047.46
2014-09-29I$INDU17,042.2517,094.8716,934.4317,071.22-41.9370,220,50111,90217,064.2817,071.99
2014-09-26I$INDU16,962.1117,148.1516,960.3617,113.15167.3574,665,75212,00617,105.8317,112.77
2014-09-25I$INDU17,184.5017,184.5016,945.8016,945.80-264.2693,516,62611,47216,951.0016,955.30
2014-09-24I$INDU17,066.6617,226.6017,033.9317,210.06154.1980,525,17211,99217,211.6717,215.97
2014-09-23I$INDU17,124.6517,171.8817,055.8717,055.87-116.8177,090,91311,82917,057.6717,061.46
2014-09-22I$INDU17,270.6817,271.3217,159.3617,172.68-107.0674,299,12011,82017,173.9017,176.99