01:15:37 EDT Thu 21 Sep 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
2017-09-20I$INDU22,378.9222,413.2622,316.2022,412.5941.79334,556,61322,71522,326.8722,475.73
2017-09-19I$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$INDU21,765.0021,912.8321,739.7821,899.89196.14244,978,32723,67221,800.7921,947.21
2017-08-21I$INDU21,661.9521,718.7421,600.3421,703.7529.24277,876,08423,45521,624.6621,760.53
2017-08-18I$INDU21,739.0421,793.3321,641.6321,674.51-76.22309,073,88122,59721,619.0421,774.09
2017-08-17I$INDU21,973.5821,984.5421,750.3221,750.73-274.14311,028,69922,13221,669.1721,851.81
2017-08-16I$INDU22,036.6122,085.7122,002.4722,024.8725.88264,916,45223,87921,925.3022,058.98
2017-08-15I$INDU22,024.9222,029.7021,971.6421,998.995.28269,071,90724,03321,918.1122,050.14
2017-08-14I$INDU21,982.9522,019.2321,976.2321,993.71135.39235,030,63623,77421,903.4522,037.47
2017-08-11I$INDU21,887.5921,911.0921,842.7421,858.3214.31237,794,97322,59821,774.0221,892.70
2017-08-10I$INDU21,953.3821,979.1521,844.0121,844.01-204.69303,310,53922,51221,703.4121,957.55
2017-08-09I$INDU22,021.4222,057.1921,996.6922,048.70-36.64277,800,07122,92622,022.0622,116.23
2017-08-08I$INDU22,088.1822,179.1122,057.7222,085.34-33.08262,001,93923,83821,951.5322,106.30
2017-08-07I$INDU22,097.7422,121.1522,081.9722,118.4225.61213,012,37824,25722,033.5722,152.05
2017-08-04I$INDU22,088.8022,092.8122,024.6422,092.8166.71253,635,27023,54021,998.3722,162.39
2017-08-03I$INDU22,010.3922,044.8521,991.3222,026.109.86278,731,06423,53221,921.9422,096.85
2017-08-02I$INDU21,997.1422,036.1021,967.4622,016.2452.32336,824,83623,32921,910.0922,066.10
2017-08-01I$INDU21,986.0121,990.9621,940.8121,963.9272.80328,405,53223,48121,953.1722,103.56
2017-07-31I$INDU21,876.2821,929.8021,863.3921,891.1260.81307,611,00723,80521,859.0121,979.19
2017-07-28I$INDU21,796.4321,841.1821,756.1221,830.3133.76285,634,66123,22521,718.6821,945.29
2017-07-27I$INDU21,746.2821,798.3221,689.1721,796.5585.54407,321,37522,93621,669.7921,869.55
2017-07-26I$INDU21,704.3721,742.7021,683.2921,711.0197.58278,244,55523,79721,594.5921,779.98
2017-07-25I$INDU21,669.1821,670.6221,577.3721,613.43100.26304,300,45023,67121,488.2421,665.81
2017-07-24I$INDU21,569.6621,577.1421,496.1321,513.17-66.90284,080,71024,12921,407.8421,628.35
2017-07-21I$INDU21,569.4821,591.7221,503.7821,580.07-31.71362,832,27123,88821,471.1921,634.31
2017-07-20I$INDU21,658.4921,661.9121,577.9021,611.78-28.97313,946,39223,31221,539.6021,679.17
2017-07-19I$INDU21,582.1921,640.7521,565.8421,640.7566.02253,038,17223,91521,549.1921,667.12
2017-07-18I$INDU21,560.8621,588.3021,471.1421,574.73-54.99251,107,17523,96021,479.7521,595.41
2017-07-17I$INDU21,628.6021,661.8121,617.6621,629.72-8.02244,776,62824,02221,578.4321,688.48
2017-07-14I$INDU21,537.7721,681.5321,521.7221,637.7484.65235,590,14923,93321,564.6021,687.93
2017-07-13I$INDU21,537.7121,568.7221,512.3621,553.0920.95232,267,73623,73221,475.0221,601.37
2017-07-12I$INDU21,500.3421,580.7921,500.3421,532.14123.07267,866,97423,62021,383.1821,606.51
2017-07-11I$INDU21,414.4521,441.6221,283.3421,409.070.55247,569,15923,48021,297.3121,552.68
2017-07-10I$INDU21,372.9221,446.3921,371.1121,408.52-5.82270,344,07423,96121,273.3421,486.11
2017-07-07I$INDU21,379.1121,425.8221,352.7821,414.3494.30242,238,70423,61821,309.6321,464.27
2017-07-06I$INDU21,422.3921,433.1021,305.4621,320.04-158.13320,449,36822,44321,228.3421,374.28
2017-07-05I$INDU21,504.9021,504.9021,404.7621,478.17-1.10273,692,98322,94421,345.7921,542.27
2017-07-03I$INDU21,435.0621,562.7521,424.4721,479.27129.64186,811,74512,92821,369.3521,552.00
2017-06-30I$INDU21,376.2521,426.1221,325.0821,349.6362.60313,257,74823,09821,273.8921,416.19
2017-06-29I$INDU21,477.3821,483.0921,198.1821,287.03-167.58336,748,50021,77721,186.9821,397.70
2017-06-28I$INDU21,414.0621,478.7521,395.6821,454.61143.95271,510,86322,80821,423.0421,519.12
2017-06-27I$INDU21,398.8521,440.6021,310.6621,310.66-98.89292,172,13623,35921,218.6221,437.63
2017-06-26I$INDU21,453.3221,506.2121,381.2521,409.5514.79241,881,33623,24921,301.9021,455.09
2017-06-23I$INDU21,371.4421,421.7921,333.8921,394.76-2.53368,402,95023,63321,263.1321,449.07
2017-06-22I$INDU21,414.5521,456.4721,394.8121,397.29-12.74270,677,26723,57121,276.2821,454.00
2017-06-21I$INDU21,482.1321,485.6721,390.0021,410.03-57.11292,497,30123,56121,231.7721,471.66