20:43:07 EST Tue 20 Feb 2018
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
2018-02-20I$INDU25,124.9125,179.0124,884.1924,964.75-254.63421,506,882204,05024,859.3425,025.62
2018-02-19I$INDU25,165.9425,432.4225,149.2625,219.3819.01406,729,4533825,086.6225,309.71
2018-02-16I$INDU25,165.9425,432.4225,149.2625,219.3819.01406,729,453203,46825,086.6225,309.71
2018-02-15I$INDU25,047.8225,203.9524,809.4225,200.37306.88416,784,418204,04825,045.1125,280.11
2018-02-14I$INDU24,535.8224,925.9524,490.3624,893.49253.04431,155,979204,01624,732.1625,010.13
2018-02-13I$INDU24,540.3324,705.7224,421.0324,640.4539.18374,408,378204,05524,462.6724,724.17
2018-02-12I$INDU24,337.7624,765.1624,290.4824,601.27410.37496,609,143204,05024,467.7624,737.26
2018-02-09I$INDU23,992.6724,382.1423,360.2924,190.90330.44735,033,934204,06024,107.2424,347.89
2018-02-08I$INDU24,902.3024,903.6823,849.2323,860.46-1,032.89657,504,273204,04823,939.3724,201.50
2018-02-07I$INDU24,892.8725,293.9624,785.4424,893.35-19.42504,623,230204,05024,675.9824,850.94
2018-02-06I$INDU24,085.1724,946.2323,778.7424,912.77567.02823,936,440201,82024,706.6224,983.82
2018-02-05I$INDU25,337.8725,520.5323,923.8824,345.75-1,175.21714,449,396204,04024,062.3524,390.51
2018-02-02I$INDU26,061.7926,061.7925,490.6625,520.96-665.75522,877,741204,05525,429.1125,591.12
2018-02-01I$INDU26,083.0426,306.7026,014.4426,186.7137.32410,622,631204,05826,035.3726,231.54
2018-01-31I$INDU26,268.1726,338.0326,050.9826,149.3972.50479,131,019204,03925,996.9526,251.92
2018-01-30I$INDU26,198.4526,256.9926,028.4226,076.89-362.59448,330,852203,97825,920.5926,238.35
2018-01-29I$INDU26,584.2826,608.9026,435.3426,439.48-177.23421,001,036204,04726,357.8126,495.66
2018-01-26I$INDU26,466.7426,616.7126,425.3526,616.71223.92477,775,204204,05526,523.3426,718.54
2018-01-25I$INDU26,313.0626,458.2526,259.7226,392.79140.67401,389,646204,04226,289.5126,539.38
2018-01-24I$INDU26,282.0726,392.8026,106.9426,252.1241.31518,793,172203,99426,233.2626,288.00
2018-01-23I$INDU26,214.8726,246.1926,143.9026,210.81-3.79433,491,901204,06026,110.8326,242.41
2018-01-22I$INDU26,025.3226,215.2325,974.6526,214.60142.88431,202,321204,04426,163.3026,289.72
2018-01-19I$INDU25,987.3526,071.7225,942.8326,071.7253.91584,996,840204,05725,984.9026,186.92
2018-01-18I$INDU26,149.5526,153.4225,947.3226,017.81-97.84492,782,309204,00625,877.9725,997.50
2018-01-17I$INDU25,910.7826,130.4525,865.0226,115.65322.79520,485,910204,04026,028.3526,187.19
2018-01-16I$INDU25,987.6226,086.1225,702.9925,792.86-10.33606,523,591203,95325,697.2925,875.08
2018-01-15I$INDU25,638.3925,810.4325,633.0825,803.19228.46376,394,5153825,677.4625,908.47
2018-01-12I$INDU25,638.3925,810.4325,633.0825,803.19228.46376,394,515203,23925,677.4625,908.47
2018-01-11I$INDU25,398.6025,575.4225,396.1925,574.73205.60346,825,849204,01825,419.4725,619.63
2018-01-10I$INDU25,348.1325,404.9225,256.9925,369.13-16.67341,469,629204,05825,248.7825,433.79
2018-01-09I$INDU25,312.0525,439.7825,308.4125,385.80102.80332,841,056191,78825,224.1325,423.87
2018-01-08I$INDU25,308.4025,311.9925,235.4125,283.00-12.87341,393,776204,04825,203.1925,327.41
2018-01-05I$INDU25,114.9225,299.7925,112.0125,295.87220.74358,016,755204,05525,237.6225,345.93
2018-01-04I$INDU24,964.8625,105.9624,963.2725,075.13152.45403,284,166204,06025,023.3525,150.87
2018-01-03I$INDU24,850.4524,941.9224,825.5524,922.6898.67456,793,775204,05024,822.7124,949.05
2018-01-02I$INDU24,809.3524,864.1924,741.7024,824.01104.79341,134,048204,00824,762.7324,856.86
2018-01-01I$INDU24,849.6324,871.6624,719.2224,719.22-118.29270,762,4443424,638.8624,767.55
2017-12-29I$INDU24,849.6324,871.6624,719.2224,719.22-118.29270,762,444204,06024,638.8624,767.55
2017-12-28I$INDU24,807.2124,839.2324,797.1324,837.5163.21200,962,924204,06024,784.4924,877.03
2017-12-27I$INDU24,766.5224,789.5224,731.6824,774.3028.09225,885,903204,06624,716.4624,825.39
2017-12-26I$INDU24,715.8424,778.1324,708.4224,746.21-7.85208,286,634210,79824,701.5224,775.61
2017-12-22I$INDU24,768.6024,781.3324,717.5124,754.06-28.23255,140,78124,02124,710.4724,808.11
2017-12-21I$INDU24,799.4524,850.9124,766.2724,782.2955.64339,531,73123,89724,742.4224,882.61
2017-12-20I$INDU24,841.2924,846.0724,697.1124,726.65-28.10341,786,18722,30424,642.1024,783.05
2017-12-19I$INDU24,844.5724,844.5724,715.6024,754.75-37.45335,329,47023,44124,645.8224,886.33
2017-12-18I$INDU24,791.4524,876.0724,772.9324,792.20140.46354,882,35023,54624,696.3624,894.38
2017-12-15I$INDU24,623.9624,688.6224,601.6124,651.74143.08635,738,76122,95724,604.7124,742.49
2017-12-14I$INDU24,653.9824,672.4824,508.6624,508.66-76.77314,779,50422,89724,439.3924,595.07
2017-12-13I$INDU24,531.4524,666.0224,528.0724,585.4380.63325,280,82122,78724,516.9224,696.91
2017-12-12I$INDU24,446.9024,552.9724,445.0224,504.80118.77342,223,35723,25324,476.3724,550.87
2017-12-11I$INDU24,352.3224,389.7224,315.6824,386.0356.87300,583,95023,41924,336.8024,526.29
2017-12-08I$INDU24,280.0624,330.1224,225.5024,329.16117.68293,588,46023,07424,238.6824,391.81
2017-12-07I$INDU24,124.3124,262.8824,103.2824,211.4870.57319,060,59723,04924,133.8224,268.56
2017-12-06I$INDU24,171.9024,229.3524,134.7624,140.91-39.73312,724,14021,54124,056.2224,222.23
2017-12-05I$INDU24,340.2024,347.4124,155.2824,180.64-109.41371,188,93121,30624,082.1124,242.47
2017-12-04I$INDU24,462.0124,533.0024,288.1924,290.0558.46424,250,14720,53324,115.3624,341.14
2017-12-01I$INDU24,311.4524,322.0623,921.9024,231.59-40.76417,906,57818,67424,179.5424,351.05
2017-11-30I$INDU24,048.1924,327.8224,023.5024,272.35331.67488,202,96520,59424,139.7424,274.00
2017-11-29I$INDU23,906.7623,959.7623,872.6223,940.68103.97401,410,46920,55223,790.2323,987.09
2017-11-28I$INDU23,638.7823,849.6123,632.2123,836.71255.93319,237,51523,53123,734.7423,886.90
2017-11-27I$INDU23,557.3123,638.9223,545.0223,580.7822.79296,318,45323,49223,525.6323,640.06
2017-11-24I$INDU23,557.3823,599.1823,551.5923,557.9931.81118,612,87313,57323,519.9123,613.21
2017-11-22I$INDU23,594.7623,605.7723,507.6123,526.18-64.65268,756,00223,64523,467.7223,599.16
2017-11-21I$INDU23,527.8823,617.8023,527.8823,590.83160.50329,649,47723,49323,528.7923,635.86