06:43:37 EST Tue 21 Nov 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
2017-11-20I$INDU23,369.9723,456.8823,364.8523,430.3372.09315,328,72623,34323,328.2223,468.89
2017-11-17I$INDU23,395.0023,416.6023,356.0123,358.24-100.12385,995,44523,35523,193.5423,422.14
2017-11-16I$INDU23,398.6423,492.1923,365.3423,458.36187.08402,023,56923,33623,358.5823,520.05
2017-11-15I$INDU23,287.3923,344.9923,242.7523,271.28-138.19404,296,12121,65823,139.5623,359.00
2017-11-14I$INDU23,377.7723,414.0823,276.4023,409.47-30.23561,333,67021,78523,290.4923,444.93
2017-11-13I$INDU23,352.3523,461.6823,343.3423,439.7017.49491,256,52723,46623,389.7823,556.13
2017-11-10I$INDU23,447.8323,451.3323,392.9623,422.21-39.73351,276,17922,95723,273.4823,458.56
2017-11-09I$INDU23,445.1523,516.7423,310.0223,461.94-101.42305,441,24021,44723,325.1223,534.78
2017-11-08I$INDU23,549.8123,575.0023,510.5623,563.366.13264,674,15223,77123,446.3723,620.58
2017-11-07I$INDU23,569.9323,602.1223,484.1923,557.238.81285,084,68723,07023,380.0023,599.58
2017-11-06I$INDU23,530.6023,574.8623,522.5823,548.429.23325,185,31223,92223,465.6523,601.85
2017-11-03I$INDU23,546.7923,557.0623,481.5723,539.1922.93312,254,78223,03923,385.3023,597.51
2017-11-02I$INDU23,436.1223,531.3823,352.2823,516.2681.25348,039,23222,34623,395.7723,611.35
2017-11-01I$INDU23,477.1423,517.7123,388.9123,435.0157.77361,260,77222,80923,272.1723,529.07
2017-10-31I$INDU23,374.0123,406.3523,334.3923,377.2428.50388,047,39423,85223,316.2423,433.43
2017-10-30I$INDU23,356.4323,428.7523,327.8723,348.74-85.45436,898,79623,56023,290.4923,417.39
2017-10-27I$INDU23,392.4623,449.4023,353.1623,434.1933.33518,872,82522,42323,378.6223,454.29
2017-10-26I$INDU23,443.0123,459.8423,391.2223,400.8671.40370,599,81223,24223,388.8823,508.14
2017-10-25I$INDU23,439.4923,451.5123,251.8923,329.46-112.30399,559,88422,18323,232.5823,420.35
2017-10-24I$INDU23,410.6723,485.2523,405.1323,441.76167.80406,849,65723,73223,373.3923,468.34
2017-10-23I$INDU23,345.1623,368.3723,273.9623,273.96-54.67456,826,30523,87323,164.6923,330.42
2017-10-20I$INDU23,241.8023,328.8423,201.7823,328.63165.59474,384,14424,04423,250.3523,370.63
2017-10-19I$INDU23,108.3023,167.2423,100.1823,163.045.44350,401,74216,83923,116.8423,217.16
2017-10-18I$INDU23,106.2823,172.9323,096.2423,157.60160.16271,870,35724,10423,129.0223,195.68
2017-10-17I$INDU22,976.5423,002.2022,952.4122,997.4440.48273,086,15124,09022,957.8523,081.45
2017-10-16I$INDU22,921.7822,959.9522,887.1222,956.9685.24247,183,98924,09822,874.4723,038.48
2017-10-13I$INDU22,879.2622,905.3322,857.9822,871.7230.71259,557,19023,90622,802.6522,919.91
2017-10-12I$INDU22,843.2422,884.8222,821.1322,841.01-31.88291,787,53524,21322,794.6022,890.37
2017-10-11I$INDU22,840.7922,872.8922,821.6622,872.8942.21315,995,14124,08922,799.6922,912.34
2017-10-10I$INDU22,810.2922,850.5122,772.2222,830.6869.61319,270,51023,65122,775.2522,869.65
2017-10-09I$INDU22,781.5822,803.3722,739.3822,761.07-12.60310,766,09124,40122,699.2422,824.34
2017-10-06I$INDU22,746.5222,773.6722,730.8522,773.67-1.72214,306,35323,08522,618.0622,839.28
2017-10-05I$INDU22,660.4822,777.0422,655.1422,775.39113.75246,399,81823,69122,691.3922,810.99
2017-10-04I$INDU22,639.6222,685.9422,632.8022,661.6419.97235,729,64523,76122,604.0822,695.24
2017-10-03I$INDU22,578.4322,646.3222,564.4522,641.6784.07238,828,93224,15922,548.9322,682.02
2017-10-02I$INDU22,434.8722,559.3822,420.5722,557.60152.51268,532,43423,52222,504.7922,594.71
2017-09-29I$INDU22,347.8122,405.6322,334.9522,405.0923.89274,792,54923,42022,371.7622,459.55
2017-09-28I$INDU22,311.0122,394.7422,288.9722,381.2040.49263,014,91423,86422,300.2922,415.90
2017-09-27I$INDU22,344.8122,371.1022,255.8022,340.7156.39342,895,41223,03022,304.4922,398.55
2017-09-26I$INDU22,333.8522,369.3522,279.5222,284.32-11.77285,985,73523,53822,242.1122,357.79
2017-09-25I$INDU22,330.7222,359.8822,221.8622,296.09-53.50332,434,93122,60822,245.3522,364.05
2017-09-22I$INDU22,343.3422,364.3122,299.5822,349.59-9.64297,144,43423,71722,288.7922,415.00
2017-09-21I$INDU22,401.5122,419.5122,356.5522,359.23-53.36287,387,04923,35722,299.3322,424.09
2017-09-20I$INDU22,378.9222,413.2622,316.2022,412.5941.79334,556,61322,71522,326.8722,475.73
2017-09-19I$INDU22,347.8422,386.0122,341.2622,370.8039.45295,574,11723,81722,337.6822,440.41
2017-09-18I$INDU22,327.8822,355.6222,283.3522,331.3563.01302,736,15724,04422,273.2322,400.13
2017-09-15I$INDU22,240.9122,275.0222,214.5222,268.3464.86527,542,64523,94222,225.4522,327.28
2017-09-14I$INDU22,141.8522,216.4422,140.3822,203.4845.30297,784,94224,18522,116.8022,292.03
2017-09-13I$INDU22,096.7722,158.1822,095.7922,158.1839.32291,888,92223,75322,122.6522,215.81
2017-09-12I$INDU22,108.0122,134.5722,087.0922,118.8661.49364,578,60823,79922,037.9622,161.48
2017-09-11I$INDU21,961.5522,067.1021,927.7922,057.37259.58312,767,59523,85922,008.1422,088.77
2017-09-08I$INDU21,751.3521,846.6321,731.1221,797.7913.01289,404,74723,51221,746.4321,848.75
2017-09-07I$INDU21,819.1521,849.8021,745.7121,784.78-22.86333,813,34923,21821,734.1021,840.96
2017-09-06I$INDU21,839.5521,849.2421,794.0721,807.6454.33318,760,49722,70021,756.7621,870.99
2017-09-05I$INDU21,918.8421,921.0921,709.6321,753.31-234.25332,839,87322,82621,753.5921,805.71
2017-09-01I$INDU21,984.7522,038.9721,977.4621,987.5639.46256,235,18023,63221,939.9122,013.31
2017-08-31I$INDU21,936.0121,985.7621,910.5021,948.1055.67376,789,63521,85921,897.3622,017.96
2017-08-30I$INDU21,868.1421,914.2621,841.0721,892.4327.06242,838,35723,67821,815.0421,985.01
2017-08-29I$INDU21,685.2421,879.2221,673.5821,865.3756.97227,344,77223,28821,818.5321,941.94
2017-08-28I$INDU21,857.7521,861.4921,767.9421,808.40-5.27218,737,15424,24121,744.3621,878.04
2017-08-25I$INDU21,842.2021,906.8621,813.4721,813.6730.27217,565,47522,75721,748.3421,865.31
2017-08-24I$INDU21,859.4721,870.1121,765.8221,783.40-28.69228,483,51122,84121,677.3921,874.48
2017-08-23I$INDU21,814.7821,866.6621,808.7821,812.09-87.80234,807,99123,35421,727.1821,870.37
2017-08-22I$INDU21,765.0021,912.8321,739.7821,899.89196.14244,978,32723,67221,800.7921,947.21