Home Page
Home Page
03:19:39 EDT Wed 23 Apr 2014
Enter Symbol
or Name
USA
Canada

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2014-04-22I$INDU16,460.1716,565.7116,459.0816,514.3765.1284,827,25712,00116,514.0516,517.32
2014-04-21I$INDU16,415.0216,459.7816,402.0816,449.2540.7179,504,99012,01116,445.1416,448.16
2014-04-17I$INDU16,406.4816,454.1916,368.1416,408.54-16.31136,194,96711,76016,409.1116,412.97
2014-04-16I$INDU16,332.3716,424.8516,315.4416,424.85162.2994,647,98711,53516,417.4016,422.15
2014-04-15I$INDU16,177.2216,272.9516,063.2016,262.5689.3297,851,26210,72616,262.3116,265.71
2014-04-14I$INDU16,107.5716,184.7616,055.0816,173.24146.4990,023,71611,17816,171.2416,174.58
2014-04-11I$INDU16,098.7016,156.4416,015.3216,026.75-143.47119,551,97110,73416,028.8716,034.59
2014-04-10I$INDU16,416.0516,456.1216,153.3416,170.22-266.96112,550,24510,88216,167.5816,171.12
2014-04-09I$INDU16,307.0016,438.8216,271.4916,437.18181.0491,545,98111,64316,434.8716,437.63
2014-04-08I$INDU16,204.0616,296.8616,180.6916,256.1410.2798,511,40011,17916,256.5316,260.06
2014-04-07I$INDU16,397.3016,421.3816,245.8716,245.87-166.84116,540,72810,91016,245.7416,249.46
2014-04-04I$INDU16,614.1016,631.6316,392.7716,412.71-159.84104,354,20510,81616,417.4016,420.10
2014-04-03I$INDU16,599.2016,604.1516,527.6016,572.55-0.4577,219,59911,73516,566.3916,571.72
2014-04-02I$INDU16,528.5016,588.1916,506.6016,573.0040.3978,122,36111,73916,570.8816,575.70
2014-04-01I$INDU16,483.5416,565.7316,483.5416,532.6174.9588,007,11511,77116,528.7516,532.35
2014-03-31I$INDU16,392.9616,480.8516,390.9416,457.66134.60104,513,69411,64316,457.7916,461.26
2014-03-28I$INDU16,303.1516,414.8616,269.9816,323.0658.8386,374,50811,70216,318.6316,321.90
2014-03-27I$INDU16,264.6216,300.9416,192.2416,264.23-4.7693,647,44911,22716,262.3716,265.90
2014-03-26I$INDU16,434.4816,466.0416,268.9916,268.99-98.8992,767,09411,36916,268.8616,272.20
2014-03-25I$INDU16,350.4816,407.1816,294.3516,367.8891.1989,111,35111,58316,368.2716,372.77
2014-03-24I$INDU16,346.8516,380.5116,215.5616,276.69-26.08110,620,60311,56116,276.8216,280.03
2014-03-21I$INDU16,373.9216,456.4516,290.7916,302.77-28.28353,669,86311,54216,297.3116,299.75
2014-03-20I$INDU16,200.2116,353.9816,160.3316,331.05108.8891,530,69011,83116,331.3416,336.35
2014-03-19I$INDU16,338.4116,363.3216,128.6716,222.17-114.0290,113,88211,46716,220.5016,224.29
2014-03-18I$INDU16,270.9116,369.9416,262.6616,336.1988.9779,145,43411,86016,331.9916,335.52
2014-03-17I$INDU16,126.8716,270.3416,126.8716,247.22181.5588,926,59311,75316,241.0516,244.33
2014-03-14I$INDU16,091.9316,164.8516,046.9916,065.67-43.2285,660,84711,40716,064.6416,067.66
2014-03-13I$INDU16,364.4216,405.0716,084.1016,108.89-231.1986,165,21411,54516,108.9516,112.48
2014-03-12I$INDU16,313.7516,364.7416,260.0316,340.08-11.1777,898,53311,84316,337.1916,341.36
2014-03-11I$INDU16,439.3916,460.3316,325.2816,351.25-67.4378,150,83611,83616,350.8716,354.27
2014-03-10I$INDU16,421.2516,430.8216,334.2016,418.68-34.0468,208,47511,97016,416.6316,421.51
2014-03-07I$INDU16,471.4716,505.3116,398.8616,452.7230.8380,685,02011,76516,448.1016,452.53
2014-03-06I$INDU16,397.6216,450.1716,394.0916,421.8961.7175,901,02412,00816,426.2616,428.96
2014-03-05I$INDU16,403.4016,406.2216,343.9616,360.18-35.7073,975,34112,01016,362.8116,366.02
2014-03-04I$INDU16,259.9316,419.4916,259.9316,395.88227.8596,119,25811,87116,390.6216,393.44
2014-03-03I$INDU16,258.5816,258.5816,071.2516,168.03-153.6892,760,13211,46616,164.8216,169.00
2014-02-28I$INDU16,277.4616,398.9516,226.1516,321.7149.06122,110,54411,72616,320.9416,323.70
2014-02-27I$INDU16,191.0916,276.2816,159.8816,272.6574.2497,644,13511,91916,271.7516,275.22
2014-02-26I$INDU16,193.8216,252.3516,155.8616,198.4118.7593,984,55111,84016,198.7316,202.90
2014-02-25I$INDU16,211.8616,254.2616,147.2516,179.66-27.4899,469,22711,73016,180.8116,183.64
2014-02-24I$INDU16,127.5816,300.0416,122.2816,207.14103.84244,575,97811,81216,204.7016,209.65
2014-02-21I$INDU16,143.0516,191.7916,093.8016,103.30-29.93126,582,64011,75816,100.6716,108.37
2014-02-20I$INDU16,045.9516,161.6416,006.5916,133.2392.6777,717,93111,68216,127.4516,132.91
2014-02-19I$INDU16,114.4716,225.7216,031.6616,040.56-89.8480,564,72311,77016,041.2016,045.50
2014-02-18I$INDU16,156.1516,167.3316,107.0416,130.40-23.9991,252,87512,02316,127.4516,133.55
2014-02-17I$INDU16,154.3916,151.1416,155.83
2014-02-14I$INDU15,997.4016,175.5515,985.3916,154.39126.8084,064,83711,83216,151.1416,155.83
2014-02-13I$INDU15,872.0516,039.3715,863.2516,027.5963.6599,466,74911,70216,022.0616,025.53
2014-02-12I$INDU15,989.9216,036.5615,928.7515,963.94-30.8377,305,53311,85615,957.8415,961.05
2014-02-11I$INDU15,811.5516,027.1915,811.5515,994.77192.9895,928,33111,83715,987.4515,991.56
2014-02-10I$INDU15,786.6315,801.7915,733.6915,801.797.7184,108,64212,00515,795.3715,800.12
2014-02-07I$INDU15,663.5915,798.5115,625.5315,794.08165.55105,782,49511,60315,784.9615,789.72
2014-02-06I$INDU15,471.8915,632.0915,443.8315,628.53188.30106,979,69111,73315,623.3215,627.43
2014-02-05I$INDU15,415.0915,478.2115,340.6915,440.23-5.01105,125,89411,25915,443.2515,449.67
2014-02-04I$INDU15,400.4815,480.5015,356.6215,445.2472.44124,106,54811,66415,440.8815,444.54
2014-02-03I$INDU15,700.8415,708.5415,356.1715,372.80-326.05151,048,69611,39215,373.2515,377.17
2014-01-31I$INDU15,695.8315,801.5015,617.8715,698.85-149.76137,092,35311,36015,696.9215,701.22
2014-01-30I$INDU15,813.6115,907.5315,766.6915,848.61109.8292,095,10511,75115,843.6615,849.18
2014-01-29I$INDU15,844.6915,856.0715,708.9815,738.79-189.77109,588,42011,01115,742.9015,748.10
2014-01-28I$INDU15,863.5015,945.8915,860.5515,928.5690.6889,113,13511,70915,926.1815,929.72
2014-01-27I$INDU15,903.9715,942.7715,783.5515,837.88-41.23127,535,40911,49315,838.0115,841.93
2014-01-24I$INDU16,145.3016,145.3015,879.1115,879.11-318.24141,447,78511,57015,886.4315,890.48