01:48:40 EDT Mon 29 May 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
2017-05-26I$INDU21,077.9021,092.8221,050.4921,080.28-2.67207,998,35424,06921,039.6021,108.29
2017-05-25I$INDU21,063.1721,112.3221,051.4121,082.9570.53268,967,15224,09521,042.4121,101.86
2017-05-24I$INDU20,944.4121,022.8220,933.5821,012.4274.51283,176,73224,16720,946.8121,072.34
2017-05-23I$INDU20,939.2520,961.1420,896.2220,937.9143.08244,945,77724,18120,848.9521,005.16
2017-05-22I$INDU20,869.4420,914.2620,865.6920,894.8389.99276,120,67024,20220,849.6320,949.48
2017-05-19I$INDU20,690.2120,857.1320,687.9420,804.84141.82365,183,45923,39520,629.7320,852.37
2017-05-18I$INDU20,564.7020,758.0820,554.5120,663.0256.09422,587,95722,33520,500.5720,712.60
2017-05-17I$INDU20,799.7120,824.8920,601.0820,606.93-372.82423,200,62822,41520,496.8820,667.74
2017-05-16I$INDU21,011.6421,033.5320,932.8820,979.75-2.19311,580,37124,21720,908.9421,027.00
2017-05-15I$INDU20,943.5321,000.8320,942.6020,981.9485.33313,166,21424,33220,851.4121,013.65
2017-05-12I$INDU20,893.3720,916.1020,869.7420,896.61-22.81288,496,25623,86820,826.1420,938.59
2017-05-11I$INDU20,900.9920,933.3620,798.9020,919.42-23.69287,684,14123,51920,781.9720,950.71
2017-05-10I$INDU20,908.0020,976.2820,886.0420,943.11-32.67283,343,44824,20420,828.2720,990.98
2017-05-09I$INDU21,018.9321,046.8520,938.0420,975.78-36.50272,996,63924,10820,867.1621,034.40
2017-05-08I$INDU20,996.9521,017.8920,971.0521,012.285.34276,147,27324,28020,942.9721,061.04
2017-05-05I$INDU20,941.9721,006.9420,905.5021,006.9455.47260,960,20823,82220,904.4921,037.41
2017-05-04I$INDU20,982.5120,990.7920,847.9520,951.47-6.43274,723,57023,39420,849.5021,028.30
2017-05-03I$INDU20,904.9320,972.7420,874.1820,957.908.01310,921,81923,69420,854.0821,010.84
2017-05-02I$INDU20,947.3720,960.9220,904.0620,949.8936.43338,805,62023,85320,769.4421,006.94
2017-05-01I$INDU20,958.3720,976.6220,898.3820,913.46-27.05288,161,24323,63620,850.4521,004.34
2017-04-28I$INDU20,976.8620,979.9620,926.7520,940.51-40.82329,991,68123,84120,836.0020,984.61
2017-04-27I$INDU20,992.7821,005.8020,935.8020,981.336.24305,685,92423,70320,859.2921,011.53
2017-04-26I$INDU21,006.1021,070.9020,972.4320,975.09-21.03328,547,69023,73020,925.6521,027.41
2017-04-25I$INDU20,915.4021,026.9720,909.3820,996.12232.23348,181,60924,12920,928.4621,051.66
2017-04-24I$INDU20,756.5920,792.2020,731.5920,763.89216.13342,395,09024,03520,649.7320,825.73
2017-04-21I$INDU20,591.4120,601.4020,505.3320,547.76-30.95369,603,07923,46120,495.8520,610.69
2017-04-20I$INDU20,437.3020,629.7820,427.1420,578.71174.22312,436,59923,42720,528.1020,655.55
2017-04-19I$INDU20,534.5120,546.3620,379.5520,404.49-118.79294,789,67823,34020,353.4020,485.23
2017-04-18I$INDU20,544.0020,600.1220,462.2820,523.28-113.64263,175,45423,40220,427.4320,564.88
2017-04-17I$INDU20,519.5620,644.4120,507.4820,636.92183.67229,238,67024,10120,595.4920,676.99
2017-04-13I$INDU20,533.2420,612.2720,453.2520,453.25-138.61235,808,55322,62420,419.5620,532.42
2017-04-12I$INDU20,625.1420,642.5420,553.0320,591.86-59.44267,670,49123,42920,509.9620,691.78
2017-04-11I$INDU20,622.2020,659.6220,512.5620,651.30-6.72255,119,21722,22620,590.8320,730.68
2017-04-10I$INDU20,672.1820,750.3320,614.8620,658.021.92230,484,91823,87720,532.6920,727.05
2017-04-07I$INDU20,641.3420,726.0720,606.9520,656.10-6.85219,733,16623,05420,540.1620,737.39
2017-04-06I$INDU20,644.2320,746.4620,612.1720,662.9514.80251,718,18423,43420,544.1320,743.62
2017-04-05I$INDU20,777.2120,887.5020,639.5520,648.15-41.09284,975,99923,18920,548.2420,690.41
2017-04-04I$INDU20,625.6220,701.2920,605.3020,689.2439.03237,391,15924,02520,603.2320,798.20
2017-04-03I$INDU20,674.8620,692.3420,518.6920,650.21-13.01285,674,85923,64320,551.1820,708.69
2017-03-31I$INDU20,689.7020,722.5920,660.6820,663.22-65.27303,771,03523,65320,555.0920,761.97
2017-03-30I$INDU20,658.8220,753.7120,643.6020,728.4969.17270,904,98123,64720,677.1220,817.72
2017-03-29I$INDU20,654.7620,684.7320,625.0320,659.32-42.18238,322,62423,56120,614.6720,754.17
2017-03-28I$INDU20,524.7320,735.6120,520.1020,701.50150.52299,670,67923,13720,648.9120,730.95
2017-03-27I$INDU20,426.6520,578.4620,413.7720,550.98-45.74269,378,46623,16120,464.4820,671.03
2017-03-24I$INDU20,696.7820,718.3320,529.6720,596.72-59.86292,981,45922,78420,528.1720,712.94
2017-03-23I$INDU20,630.1420,757.8920,618.6220,656.58-4.72280,054,42922,82120,523.8620,733.90
2017-03-22I$INDU20,633.3120,686.2120,581.8920,661.30-6.71325,088,02722,84920,533.5820,738.42
2017-03-21I$INDU20,951.7420,970.0420,653.3920,668.01-237.85369,322,27621,90720,550.5020,761.70
2017-03-20I$INDU20,909.6820,955.4520,885.7020,905.86-8.76253,610,27424,18920,848.9520,971.60
2017-03-17I$INDU20,955.4420,980.5120,911.0720,914.62-19.93535,281,19723,74120,884.4920,975.57
2017-03-16I$INDU20,987.7021,000.1120,893.5320,934.55-15.55264,362,26723,59920,821.0720,981.87
2017-03-15I$INDU20,872.8420,977.4720,859.6020,950.10112.73306,594,23523,42320,769.5820,988.24
2017-03-14I$INDU20,833.7620,874.0020,786.3120,837.37-44.11246,820,60023,33720,711.9120,910.38
2017-03-13I$INDU20,896.9020,926.0620,845.7120,881.48-21.50289,262,67524,22120,769.3720,964.27
2017-03-10I$INDU20,927.6020,940.2920,827.6620,902.9844.79315,431,24423,21820,824.6420,927.36
2017-03-09I$INDU20,847.5120,900.5720,777.1620,858.192.46275,962,00323,38420,733.1420,903.53
2017-03-08I$INDU20,946.0820,949.3020,835.5820,855.73-69.03296,781,86423,92220,742.1820,885.18
2017-03-07I$INDU20,934.6120,970.5420,901.2620,924.76-29.58274,630,20724,06320,781.4221,000.50
2017-03-06I$INDU20,929.3920,986.2720,912.1120,954.34-51.37266,621,39124,17320,816.0121,063.92
2017-03-03I$INDU21,011.7921,039.9620,953.9021,005.712.74254,422,38523,42420,836.0721,204.44
2017-03-02I$INDU21,096.1121,122.6520,998.6021,002.97-112.58319,912,39923,40720,960.1021,074.80
2017-03-01I$INDU20,991.3621,169.1120,991.3621,115.55303.31392,823,21823,19921,054.7421,249.92