19:51:53 EST Mon 16 Jan 2017
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2017-01-13I$INDU19,927.3319,952.0319,849.3819,885.73-5.27263,777,99923,54919,823.4119,953.26
2017-01-12I$INDU19,888.9019,903.2119,770.4719,891.00-63.28306,287,38823,27819,804.5819,938.74
2017-01-11I$INDU19,884.3719,972.0919,833.1619,954.2898.75336,148,96822,42419,869.7820,005.17
2017-01-10I$INDU19,855.7119,957.1219,836.0319,855.53-31.85299,408,29223,52419,789.3119,912.37
2017-01-09I$INDU19,910.4219,943.7819,887.3819,887.38-76.42287,505,46223,85919,809.9219,950.79
2017-01-06I$INDU19,890.8619,999.6319,834.0819,963.8064.51277,701,80523,31519,849.0220,019.34
2017-01-05I$INDU19,924.5519,948.6019,811.3519,899.29-42.87269,920,43023,31219,811.8419,970.24
2017-01-04I$INDU19,915.3919,956.1419,878.8319,942.1660.40280,005,72023,47719,743.4919,987.09
2017-01-03I$INDU19,909.5919,936.8919,775.9319,881.76119.16339,176,10522,60119,744.5919,914.29
2016-12-30I$INDU19,838.4719,852.5519,718.6719,762.60-57.18271,913,28823,65719,689.4619,821.70
2016-12-29I$INDU19,845.7919,878.4419,788.9419,819.78-13.90172,038,81224,13619,670.9719,877.58
2016-12-28I$INDU19,971.0419,981.1119,827.3119,833.68-111.36188,346,53824,16419,656.7919,918.12
2016-12-27I$INDU19,955.6419,979.9819,939.8019,945.0411.23158,540,48324,39219,850.6719,980.31
2016-12-23I$INDU19,911.9819,934.1519,899.0619,933.8114.93158,263,81324,44019,740.3419,991.26
2016-12-22I$INDU19,931.8919,932.4919,882.1919,918.88-23.08258,294,46924,26419,809.5819,975.24
2016-12-21I$INDU19,966.9919,986.5619,941.9619,941.96-32.66256,639,15524,29919,864.3619,998.59
2016-12-20I$INDU19,937.9219,987.6319,927.4019,974.6291.56284,080,15424,22219,818.2120,017.15
2016-12-19I$INDU19,857.4119,917.6619,847.0919,883.0639.65302,308,51024,06219,750.2019,949.90
2016-12-16I$INDU19,904.2219,923.1719,821.0019,843.41-8.83573,469,78723,28719,802.5219,890.46
2016-12-15I$INDU19,824.4719,951.2919,816.4119,852.2459.71357,349,61622,59719,739.0419,943.94
2016-12-14I$INDU19,886.8319,966.4319,748.6719,792.53-118.68408,432,85021,94119,675.2119,939.08
2016-12-13I$INDU19,878.8719,953.7519,846.7319,911.21114.78388,415,68223,32919,851.3519,989.14
2016-12-12I$INDU19,777.5719,824.5919,747.7419,796.4339.58333,658,39223,83119,703.4319,847.31
2016-12-09I$INDU19,625.0319,757.7419,623.4919,756.85142.04334,466,96123,64919,670.2819,883.68
2016-12-08I$INDU19,532.8319,664.9719,527.8319,614.8165.19324,570,85623,25719,544.9619,734.59
2016-12-07I$INDU19,232.6319,558.4219,229.8319,549.62297.84385,199,82123,27119,435.5919,545.10
2016-12-06I$INDU19,218.5119,255.8919,184.7419,251.7835.54284,956,63323,80819,203.9119,332.39
2016-12-05I$INDU19,257.7619,274.8519,186.7319,216.2445.82317,801,04423,88519,098.5919,272.74
2016-12-02I$INDU19,173.8119,196.1419,141.8719,170.42-21.5184,921,75823,65319,165.7719,174.94
2016-12-01I$INDU19,168.3019,214.3019,153.7219,191.9368.35108,803,14622,21619,188.5019,208.84
2016-11-30I$INDU19,195.5919,224.4019,123.3819,123.581.98164,573,91523,55019,132.4219,139.33
2016-11-29I$INDU19,100.9119,144.4019,071.1219,121.6023.7081,510,73923,72319,117.0119,128.51
2016-11-28I$INDU19,113.4819,138.7219,072.2519,097.90-54.2488,461,25623,92119,094.3419,106.53
2016-11-25I$INDU19,130.7019,152.1419,117.5619,152.1468.9645,889,43313,52219,142.6219,149.06
2016-11-23I$INDU19,005.7219,083.7619,005.7219,083.1859.3177,879,43223,54519,079.4819,084.14
2016-11-22I$INDU18,992.5719,043.9018,962.8219,023.8767.1885,308,30924,16019,020.4519,028.60
2016-11-21I$INDU18,908.2018,960.7618,883.1418,956.6988.7680,520,70724,16718,952.4418,959.43
2016-11-18I$INDU18,904.8518,915.6318,853.9018,867.93-35.89109,880,72523,72718,862.5918,874.85
2016-11-17I$INDU18,861.3918,904.0318,845.2718,903.8235.6889,936,07023,37718,899.1618,908.20
2016-11-16I$INDU18,872.3218,909.8518,825.8918,868.14-54.9287,315,03423,40518,854.3118,862.18
2016-11-15I$INDU18,856.9818,925.2618,806.0618,923.0654.37100,659,33522,58018,921.5618,927.04
2016-11-14I$INDU18,908.6118,934.0518,815.7518,868.6921.03112,252,18621,50318,861.2918,876.56
2016-11-11I$INDU18,791.0318,855.7818,736.9618,847.6639.78107,298,16921,23918,839.5818,856.16
2016-11-10I$INDU18,603.1418,873.6618,631.9418,807.88218.19164,388,14418,36618,796.5818,813.22
2016-11-09I$INDU18,350.1318,650.0618,257.3418,589.69256.95173,105,89920,08018,582.2218,591.06
2016-11-08I$INDU18,245.0118,400.5018,200.7518,332.7473.1479,824,16123,74218,343.1518,351.09
2016-11-07I$INDU18,094.7618,260.2217,994.6418,259.60371.3293,450,50124,03518,249.3918,266.24
2016-11-04I$INDU17,923.7617,986.7617,883.5617,888.28-42.3997,757,49122,45117,885.3417,896.16
2016-11-03I$INDU17,976.9718,006.9617,904.1417,930.67-28.9777,856,61922,63917,929.0317,935.40
2016-11-02I$INDU17,993.5118,044.1517,931.9517,959.64-77.4688,608,47122,02317,956.4917,967.45
2016-11-01I$INDU18,177.0118,177.0117,940.8418,037.10-105.32101,279,53922,73218,034.0818,041.34
2016-10-31I$INDU18,178.6518,193.6818,130.5818,142.42-18.77110,083,01523,96818,141.4018,147.56
2016-10-28I$INDU18,210.7018,257.0618,095.0018,161.19-8.49107,846,12021,74218,160.0218,165.57
2016-10-27I$INDU18,248.0918,251.3818,149.3118,169.68-29.6583,534,24822,97918,168.6518,172.83
2016-10-26I$INDU18,082.9818,236.0418,062.3018,199.3330.0686,335,85123,20618,196.4618,210.63
2016-10-25I$INDU18,215.6318,241.6918,151.7018,169.27-53.7683,193,20824,05318,158.6518,170.57
2016-10-24I$INDU18,260.9718,275.0418,191.1818,223.0377.3288,549,04824,23418,216.7318,222.75
2016-10-21I$INDU18,090.8618,168.7618,049.7718,145.71-16.64117,821,04523,57218,142.4918,147.56
2016-10-20I$INDU18,150.9218,249.0518,129.0718,162.35-40.2788,833,88023,07418,182.4918,187.14
2016-10-19I$INDU18,188.9218,252.2018,169.2518,202.6240.6888,043,00023,89318,200.1618,206.94
2016-10-18I$INDU18,177.9718,225.8018,129.4818,161.9475.5474,800,25423,73018,144.6818,149.55
2016-10-17I$INDU18,146.9118,162.2818,063.0218,086.40-51.9875,964,28423,17918,083.1218,093.53