Home Page
15:36:12 EDT Thu 31 Jul 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2014-07-30I$INDU16,964.6816,983.9416,817.1616,880.36-31.7577,746,37711,53816,876.1216,881.90
2014-07-29I$INDU17,015.6217,056.4616,912.1116,912.11-70.4875,984,02511,76116,914.6516,918.82
2014-07-28I$INDU16,944.3217,001.3816,877.7216,982.5922.0266,187,27911,88116,978.8116,982.53
2014-07-25I$INDU17,077.0617,077.0616,915.6516,960.57-123.2367,289,44911,89516,955.4316,959.22
2014-07-24I$INDU17,102.8517,119.8317,061.0717,083.80-2.8366,387,65611,95517,079.1217,083.68
2014-07-23I$INDU17,104.2317,112.5417,058.8517,086.63-26.9173,444,90212,01817,085.7317,089.78
2014-07-22I$INDU17,063.7017,133.4317,063.7017,113.5461.8177,958,67011,97417,110.5217,114.24
2014-07-21I$INDU17,044.5717,075.6816,974.3417,051.73-48.4567,590,25311,88317,050.8617,055.29
2014-07-18I$INDU16,994.0617,113.5116,991.2817,100.18123.37112,530,37912,08917,090.7417,098.06
2014-07-17I$INDU17,110.1717,151.5616,966.1916,976.81-161.3999,238,72311,44216,975.0816,979.38
2014-07-16I$INDU17,122.9817,139.3517,089.2717,138.2077.52111,503,03611,91117,132.4217,135.63
2014-07-15I$INDU17,098.5417,120.3417,006.3917,060.685.26101,734,85411,55417,070.7017,073.53
2014-07-14I$INDU17,023.7917,088.4317,023.7917,055.42111.6160,569,70512,18917,046.1717,061.52
2014-07-11I$INDU16,906.4316,949.4616,860.3016,943.8128.7460,599,40511,88416,940.2716,943.87
2014-07-10I$INDU16,891.1516,958.4216,805.3816,915.07-70.5467,510,03211,67916,914.4616,917.48
2014-07-09I$INDU16,935.3316,998.9516,913.8116,985.6178.9967,120,21511,77316,983.5616,986.64
2014-07-08I$INDU16,980.0316,980.0316,875.1016,906.62-117.5975,245,29211,74516,910.0916,914.78
2014-07-07I$INDU17,034.3917,036.4416,992.4517,024.21-44.0561,478,74012,03517,019.5817,023.82
2014-07-04I$INDU17,068.2617,068.6517,072.82
2014-07-03I$INDU17,012.5517,074.6517,011.1717,068.2692.0266,795,1266,75117,068.6517,072.82
2014-07-02I$INDU16,951.7416,986.5016,951.2516,976.2420.1757,838,09012,01116,973.3516,977.14
2014-07-01I$INDU16,851.5916,998.7016,851.5216,956.07129.4774,051,94811,91016,955.2416,958.58
2014-06-30I$INDU16,826.2816,871.2716,801.9416,826.60-25.2490,364,28711,98616,821.7216,825.51
2014-06-27I$INDU16,830.7516,862.7316,773.8416,851.845.71137,692,07812,12016,850.8816,858.59
2014-06-26I$INDU16,870.0216,870.0216,746.0916,846.13-21.3863,652,82312,01716,843.9416,848.50
2014-06-25I$INDU16,803.1016,883.5416,799.4116,867.5149.3873,921,99512,07516,860.9616,867.45
2014-06-24I$INDU16,907.1416,969.7016,805.2316,818.13-119.1380,223,58412,05016,818.4516,821.53
2014-06-23I$INDU16,944.7016,944.7016,896.0916,937.26-9.8263,635,90212,15316,930.0616,935.84
2014-06-20I$INDU16,931.2816,978.0216,925.5716,947.0825.62247,346,61912,19616,950.4816,953.76
2014-06-19I$INDU16,887.9016,923.4316,858.8816,921.4614.8480,221,25011,95616,914.9116,918.44
2014-06-18I$INDU16,809.8416,910.4116,755.2916,906.6298.1373,723,36211,79416,903.7316,906.62
2014-06-17I$INDU16,740.4516,823.5516,732.9116,808.4927.4863,534,69311,93316,809.8416,813.44
2014-06-16I$INDU16,733.5816,802.1416,722.8616,781.015.2777,898,98011,94616,776.5816,783.13
2014-06-13I$INDU16,757.0216,787.8916,718.7416,775.7441.5595,223,36012,06016,770.3516,773.82
2014-06-12I$INDU16,829.2416,837.5916,703.7316,734.19-109.6972,557,19112,05916,742.9916,747.04
2014-06-11I$INDU16,885.9416,893.0116,821.8516,843.88-102.0461,863,42212,12616,843.9416,848.12
2014-06-10I$INDU16,935.2616,946.3416,897.4416,945.922.8264,556,46312,16516,943.2916,946.37
2014-06-09I$INDU16,918.1816,970.1716,914.9716,943.1018.8267,126,90312,15816,939.8216,944.58
2014-06-06I$INDU16,865.0116,924.2816,857.8816,924.2888.1780,529,08712,03716,911.8216,922.74
2014-06-05I$INDU16,763.3716,845.8116,709.9516,836.1198.5870,459,91211,91616,831.8716,835.34
2014-06-04I$INDU16,703.2416,742.9116,673.9116,737.5315.1965,565,64012,06216,733.6116,737.02
2014-06-03I$INDU16,701.8316,736.4416,690.0116,722.34-21.2967,828,73812,05116,717.6916,725.07
2014-06-02I$INDU16,725.6516,756.6416,682.1816,743.6326.4657,562,20411,82416,740.6116,743.83
2014-05-30I$INDU16,684.3616,721.2216,648.8516,717.1718.43105,185,72111,92716,713.4516,716.28
2014-05-29I$INDU16,661.3716,698.7416,620.4316,698.7465.5655,495,88811,94816,694.6316,697.72
2014-05-28I$INDU16,666.7016,674.1816,620.2216,633.18-42.3262,480,32311,91816,633.3716,636.45
2014-05-27I$INDU16,639.1516,688.6916,638.4416,675.5069.2380,871,19811,97816,674.2116,677.62
2014-05-23I$INDU16,548.3416,613.0716,548.3416,606.2763.1961,336,43012,06716,604.3416,606.78
2014-05-22I$INDU16,521.5616,565.3916,489.6116,543.0810.0259,245,92911,93916,541.9216,544.75
2014-05-21I$INDU16,425.8816,544.6016,425.8816,533.06158.7576,728,90011,82516,529.9116,533.38
2014-05-20I$INDU16,506.4616,507.5616,341.3016,374.31-137.5575,148,71711,57416,372.1216,375.72
2014-05-19I$INDU16,452.9816,526.2616,442.1216,511.8620.5582,184,25611,96616,509.1016,512.51
2014-05-16I$INDU16,452.6516,498.9916,414.3216,491.3144.50119,326,76111,67116,491.3816,495.42
2014-05-15I$INDU16,582.4416,582.4416,397.4616,446.81-167.16106,617,00411,31616,447.9016,450.98
2014-05-14I$INDU16,712.1016,712.1016,595.0316,613.97-101.4771,969,08511,78816,619.5616,622.52
2014-05-13I$INDU16,712.5516,735.5116,704.0116,715.4419.9771,336,15311,84616,713.9616,717.24
2014-05-12I$INDU16,628.7416,704.8416,628.7416,695.47112.1371,553,66911,86216,694.1816,697.52
2014-05-09I$INDU16,539.4816,588.7716,498.7116,583.3432.3775,016,85011,69116,580.9016,584.30
2014-05-08I$INDU16,523.7816,622.9516,502.0816,550.9732.4375,615,31011,49416,549.7516,552.45
2014-05-07I$INDU16,430.5316,522.9416,357.3516,518.54117.5293,866,14811,40516,514.6316,520.09
2014-05-06I$INDU16,491.2516,491.2516,399.9916,401.02-129.5374,336,16911,84016,401.0916,404.49
2014-05-05I$INDU16,454.6116,547.9216,377.6716,530.5517.6670,329,31211,88616,529.1416,532.42
2014-05-02I$INDU16,567.0916,619.9916,488.3116,512.89-45.9878,909,78911,66616,510.9716,514.11
2014-05-01I$INDU16,580.7116,604.7916,525.2516,558.87-21.9775,627,35311,83416,556.1816,559.13