Home Page
06:33:09 EDT Wed 02 Sep 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-09-01I$INDU16,322.7916,528.0315,979.9516,058.35-469.68171,388,22220,21216,063.7616,070.78
2015-08-31I$INDU16,552.4816,625.2016,444.0516,528.03-114.98141,435,17522,00116,520.6816,529.23
2015-08-28I$INDU16,598.5816,669.9716,535.6416,643.01-11.76131,789,10421,63716,636.7916,641.94
2015-08-27I$INDU16,472.0416,666.6616,323.1516,654.77369.26171,979,85119,28116,646.8816,657.17
2015-08-26I$INDU15,902.2116,303.0415,676.2616,285.51619.07208,424,51317,61116,284.5016,295.13
2015-08-25I$INDU16,059.4216,312.9415,658.3915,666.44-204.91213,216,13319,55115,663.2315,677.66
2015-08-24I$INDU15,914.0116,361.2115,370.3315,871.35-588.40293,917,01016,01715,865.6715,880.70
2015-08-21I$INDU16,863.6516,885.3316,459.5516,459.75-530.94225,172,15121,38116,467.8316,473.31
2015-08-20I$INDU17,222.8217,227.1316,990.6916,990.69-358.04128,534,95023,20616,989.5516,997.10
2015-08-19I$INDU17,396.9017,517.1917,282.4217,348.73-162.61104,717,29923,21717,349.2617,355.67
2015-08-18I$INDU17,504.3317,568.4017,486.4217,511.34-33.8479,897,08823,98517,509.1417,520.90
2015-08-17I$INDU17,402.3717,551.4017,341.7217,545.1867.7873,377,57024,14217,543.8817,548.69
2015-08-14I$INDU17,406.6217,492.9017,394.0617,477.4069.1582,118,12024,01817,478.6717,482.35
2015-08-13I$INDU17,380.3317,481.7817,341.3417,408.255.7488,548,26823,34417,400.8417,414.53
2015-08-12I$INDU17,273.1017,423.9017,127.9517,402.51-0.33120,399,97222,54317,407.9217,414.40
2015-08-11I$INDU17,511.6117,513.5517,352.6317,402.84-212.33103,011,38222,78917,404.7817,409.66
2015-08-10I$INDU17,489.4317,629.1317,487.8917,615.17241.7992,426,37524,02617,609.3517,615.43
2015-08-07I$INDU17,385.4717,408.7217,279.0817,373.38-46.3781,801,22823,28117,372.8417,383.33
2015-08-06I$INDU17,553.9717,572.0417,362.8617,419.75-120.7296,168,00823,65217,419.7517,424.89
2015-08-05I$INDU17,557.9817,661.3717,515.2217,540.47-10.22102,446,94623,85717,523.3017,549.36
2015-08-04I$INDU17,596.2617,635.7817,505.5017,550.69-47.5199,063,73423,71417,546.5517,551.36
2015-08-03I$INDU17,701.8217,704.7617,496.6117,598.20-91.6687,880,00223,75217,594.6617,600.33
2015-07-31I$INDU17,762.0217,773.5217,671.5917,689.86-56.12106,116,13223,57417,691.5317,698.55
2015-07-30I$INDU17,728.7117,761.2517,640.8517,745.98-5.4176,646,14123,91217,746.4517,751.73
2015-07-29I$INDU17,641.0217,776.7817,635.4117,751.39121.1293,143,69223,30617,744.3817,749.99
2015-07-28I$INDU17,508.1417,650.0717,449.8117,630.27189.68103,451,09623,45117,628.4617,633.47
2015-07-27I$INDU17,482.6117,499.1517,399.1717,440.59-127.94117,864,36523,17617,444.3317,448.67
2015-07-24I$INDU17,755.3317,755.3317,553.7317,568.53-163.39103,471,35723,30017,571.0017,578.35
2015-07-23I$INDU17,818.3017,849.4417,705.0317,731.92-119.1288,602,27723,41517,735.0217,741.04
2015-07-22I$INDU17,891.9617,913.6117,807.4117,851.04-68.25112,374,84323,74017,850.7417,854.35
2015-07-21I$INDU17,981.4917,992.0117,868.3417,919.29-181.12100,172,05323,81317,847.7317,854.48
2015-07-20I$INDU18,107.1218,137.1218,064.5018,100.4113.9675,056,74423,98918,094.6618,100.61
2015-07-17I$INDU18,089.8518,117.5818,032.0618,086.45-33.80106,512,74023,95318,082.2418,088.65
2015-07-16I$INDU18,120.0918,129.4118,065.3318,120.2570.0885,029,36523,95118,118.1118,123.26
2015-07-15I$INDU18,038.1418,090.3918,010.1518,050.17-3.4180,455,69423,66618,063.4018,071.48
2015-07-14I$INDU17,971.2918,072.8217,956.3018,053.5875.9076,744,76823,90318,051.1718,055.85
2015-07-13I$INDU17,859.7317,987.5717,859.7317,977.68217.2786,381,63924,00117,976.0817,981.42
2015-07-10I$INDU17,710.7017,797.4917,561.1217,760.41211.7985,798,19023,74417,756.3417,762.02
2015-07-09I$INDU17,683.4517,764.8517,542.3817,548.6233.20100,524,06823,28617,542.6117,550.36
2015-07-08I$INDU17,661.7717,664.7717,496.2217,515.42-261.4969,825,58722,93117,516.2917,521.56
2015-07-07I$INDU17,693.9417,793.4517,466.3117,776.9193.33105,838,25622,06917,774.6417,783.59
2015-07-06I$INDU17,652.6517,734.3617,564.3617,683.58-46.5390,130,26023,15517,683.7817,690.19
2015-07-02I$INDU17,785.1017,825.4917,687.5217,730.11-27.8083,099,42423,70217,723.6717,729.21
2015-07-01I$INDU17,724.5317,801.8317,680.0117,757.91138.4087,006,63623,48717,753.8017,766.49
2015-06-30I$INDU17,690.7417,714.6617,576.8417,619.5123.16126,464,43523,33917,614.5017,619.04
2015-06-29I$INDU17,838.7917,849.9917,590.8517,596.35-350.33116,337,39123,07417,598.0217,603.69
2015-06-26I$INDU17,931.8718,013.1517,901.1117,946.6856.32158,115,78323,22217,945.9517,956.23
2015-06-25I$INDU18,018.2818,035.8317,890.3617,890.36-75.7178,993,18923,20317,889.7017,894.83
2015-06-24I$INDU18,139.1018,139.1017,966.0717,966.07-178.00104,979,51723,60517,970.1717,975.18
2015-06-23I$INDU18,138.6018,188.8118,108.1018,144.0724.2975,971,86624,10918,142.8018,148.21
2015-06-22I$INDU18,117.4818,181.6718,100.7318,119.78103.8377,779,65524,17918,116.9818,123.85
2015-06-19I$INDU18,103.7618,105.0018,010.5818,015.95-99.89258,302,26324,09418,011.0118,018.15
2015-06-18I$INDU18,009.3118,174.7318,009.3118,115.84180.1094,459,48523,86018,110.8418,120.11
2015-06-17I$INDU17,951.1517,998.0017,839.6517,935.7431.2692,407,32723,62917,928.4017,937.81
2015-06-16I$INDU17,794.8117,919.6217,774.1217,904.48113.3177,506,44523,93517,902.0417,920.59
2015-06-15I$INDU17,789.9417,818.0617,698.4217,791.17-107.6791,922,59623,46517,791.3417,803.08
2015-06-12I$INDU17,983.4518,035.8317,857.0717,898.84-140.5383,764,86823,62017,896.9717,902.11
2015-06-11I$INDU18,045.5118,109.7718,021.7918,039.3738.9789,486,64123,89218,042.9118,047.78
2015-06-10I$INDU17,841.4218,045.1417,765.3818,000.40236.3696,983,29723,61817,992.3317,998.40
2015-06-09I$INDU17,764.7817,817.8317,716.0717,764.04-2.5190,552,93323,62817,759.8417,768.52
2015-06-08I$INDU17,849.0617,850.5917,760.6117,766.55-82.9186,298,28023,51317,765.8517,770.18
2015-06-05I$INDU17,894.5017,940.7817,822.9017,849.46-56.1289,139,41523,40517,847.4617,853.73
2015-06-04I$INDU18,015.7518,087.1517,876.9517,905.58-170.6993,468,66523,44117,911.5217,916.99
2015-06-03I$INDU18,083.1818,168.0218,010.4218,076.2764.3373,118,29823,76618,077.2718,085.88