Home Page
18:01:58 EDT Fri 03 Jul 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-07-02I$INDU17,785.1017,825.4917,687.5217,730.11-27.8083,099,42423,70217,723.6717,729.21
2015-07-01I$INDU17,724.5317,801.8317,680.0117,757.91138.4087,006,63623,48717,753.8017,766.49
2015-06-30I$INDU17,690.7417,714.6617,576.8417,619.5123.16126,464,43523,33917,614.5017,619.04
2015-06-29I$INDU17,838.7917,849.9917,590.8517,596.35-350.33116,337,39123,07417,598.0217,603.69
2015-06-26I$INDU17,931.8718,013.1517,901.1117,946.6856.32158,115,78323,22217,945.9517,956.23
2015-06-25I$INDU18,018.2818,035.8317,890.3617,890.36-75.7178,993,18923,20317,889.7017,894.83
2015-06-24I$INDU18,139.1018,139.1017,966.0717,966.07-178.00104,979,51723,60517,970.1717,975.18
2015-06-23I$INDU18,138.6018,188.8118,108.1018,144.0724.2975,971,86624,10918,142.8018,148.21
2015-06-22I$INDU18,117.4818,181.6718,100.7318,119.78103.8377,779,65524,17918,116.9818,123.85
2015-06-19I$INDU18,103.7618,105.0018,010.5818,015.95-99.89258,302,26324,09418,011.0118,018.15
2015-06-18I$INDU18,009.3118,174.7318,009.3118,115.84180.1094,459,48523,86018,110.8418,120.11
2015-06-17I$INDU17,951.1517,998.0017,839.6517,935.7431.2692,407,32723,62917,928.4017,937.81
2015-06-16I$INDU17,794.8117,919.6217,774.1217,904.48113.3177,506,44523,93517,902.0417,920.59
2015-06-15I$INDU17,789.9417,818.0617,698.4217,791.17-107.6791,922,59623,46517,791.3417,803.08
2015-06-12I$INDU17,983.4518,035.8317,857.0717,898.84-140.5383,764,86823,62017,896.9717,902.11
2015-06-11I$INDU18,045.5118,109.7718,021.7918,039.3738.9789,486,64123,89218,042.9118,047.78
2015-06-10I$INDU17,841.4218,045.1417,765.3818,000.40236.3696,983,29723,61817,992.3317,998.40
2015-06-09I$INDU17,764.7817,817.8317,716.0717,764.04-2.5190,552,93323,62817,759.8417,768.52
2015-06-08I$INDU17,849.0617,850.5917,760.6117,766.55-82.9186,298,28023,51317,765.8517,770.18
2015-06-05I$INDU17,894.5017,940.7817,822.9017,849.46-56.1289,139,41523,40517,847.4617,853.73
2015-06-04I$INDU18,015.7518,087.1517,876.9517,905.58-170.6993,468,66523,44117,911.5217,916.99
2015-06-03I$INDU18,083.1818,168.0218,010.4218,076.2764.3373,118,29823,76618,077.2718,085.88
2015-06-02I$INDU18,003.2718,091.8717,925.3318,011.94-28.4377,551,67723,52218,009.8118,014.81
2015-06-01I$INDU18,017.8218,105.8317,982.0618,040.3729.6985,643,40823,51718,037.2318,041.37
2015-05-29I$INDU18,117.4418,128.1217,967.7418,010.68-115.44139,806,45823,64318,013.9518,017.55
2015-05-28I$INDU18,108.0018,132.3218,066.4018,126.12-36.8767,514,97723,98418,121.9818,130.99
2015-05-27I$INDU18,088.4818,190.3518,045.0818,162.99121.4596,398,20523,85618,159.7518,164.89
2015-05-26I$INDU18,196.7518,200.8417,990.0218,041.54-190.48109,441,69923,49918,042.6418,049.31
2015-05-22I$INDU18,269.4518,283.4018,217.1418,232.02-53.7278,885,06624,33718,233.3518,237.22
2015-05-21I$INDU18,268.1918,314.8918,249.9018,285.740.3484,266,20424,30818,287.0718,291.74
2015-05-20I$INDU18,320.0018,350.1318,272.5618,285.40-26.9980,186,21324,22818,282.9318,287.47
2015-05-19I$INDU18,303.0218,351.3618,261.3518,312.3913.5187,200,38323,79018,310.4918,316.03
2015-05-18I$INDU18,271.1918,325.5418,244.2618,298.8826.3279,079,45524,09918,293.1418,298.81
2015-05-15I$INDU18,256.1118,272.7218,215.0718,272.5620.32108,216,08024,10318,269.5918,273.19
2015-05-14I$INDU18,141.9318,255.0118,139.8618,252.24191.7591,581,83424,02018,242.6318,248.83
2015-05-13I$INDU18,052.8618,132.7918,039.2018,060.49-7.7485,179,76423,89818,058.0518,062.53
2015-05-12I$INDU18,096.1618,119.1817,924.8018,068.23-36.9489,273,56322,08118,065.8618,070.00
2015-05-11I$INDU18,164.0218,199.9518,089.1118,105.17-85.9486,054,92146,89818,114.1118,116.64
2015-05-08I$INDU18,077.6118,205.2318,077.6118,191.11267.0594,958,32123,06818,185.7118,190.65
2015-05-07I$INDU17,826.4417,973.0717,796.9417,924.0682.0880,924,94622,04717,923.4617,927.26
2015-05-06I$INDU17,982.3818,019.7517,733.4217,841.98-86.22100,433,86321,24817,843.4517,846.99
2015-05-05I$INDU18,048.1118,086.0117,905.7117,928.20-142.2095,336,38921,34717,927.4617,932.07
2015-05-04I$INDU18,054.5818,133.7618,051.9218,070.4046.3486,013,13223,74218,068.4018,072.80
2015-05-01I$INDU17,924.9318,028.8917,923.9918,024.06183.5491,702,04223,51318,017.6818,022.42
2015-04-30I$INDU17,979.1818,030.6317,774.8917,840.52-195.01129,211,44621,33117,837.9117,843.65
2015-04-29I$INDU18,045.7818,096.4617,953.6918,035.53-74.61102,076,84921,28018,022.9518,031.10
2015-04-28I$INDU18,079.0118,119.6517,918.0618,110.1472.17124,897,70521,46818,106.7718,110.84
2015-04-27I$INDU18,156.3518,175.5618,024.6618,037.97-42.17121,110,41923,32018,054.5818,060.92
2015-04-24I$INDU18,078.3418,108.8718,009.0818,080.1421.45119,130,75523,19518,078.8118,084.48
2015-04-23I$INDU17,975.4418,133.0317,973.8418,058.6920.42100,244,85923,23118,070.8718,076.74
2015-04-22I$INDU18,001.7318,056.0217,887.7918,038.2788.6891,256,31122,63918,022.8218,037.37
2015-04-21I$INDU18,102.7618,109.7017,929.6317,949.59-85.3495,175,62123,17817,949.7517,954.62
2015-04-20I$INDU17,941.4118,092.2217,941.4118,034.93208.63103,163,43323,59418,025.7618,035.50
2015-04-17I$INDU17,974.1117,983.9217,748.7317,826.30-279.47138,864,06722,78217,825.5017,840.18
2015-04-16I$INDU18,076.7118,169.2618,064.0318,105.77-6.8489,515,99623,11918,106.8318,112.11
2015-04-15I$INDU18,092.3918,160.5218,070.9318,112.6175.91113,613,94723,42618,108.5718,112.31
2015-04-14I$INDU17,996.0618,075.6017,905.5118,036.7059.6682,827,53822,99118,044.1718,048.38
2015-04-13I$INDU18,044.4118,107.5717,974.8117,977.04-80.61120,086,99623,78817,976.2417,981.98
2015-04-10I$INDU17,971.7718,066.7617,945.5518,057.6598.92116,409,88523,83918,056.1918,060.39
2015-04-09I$INDU17,904.9117,984.2217,823.1017,958.7356.2286,735,62022,79717,958.8317,963.70
2015-04-08I$INDU17,894.9717,976.2017,822.2317,902.5127.0976,821,07618,56517,900.7717,907.45
2015-04-07I$INDU17,920.4617,983.1217,871.2117,875.42-5.4372,145,06723,56017,862.4017,876.15
2015-04-06I$INDU17,660.0117,941.7917,646.8017,880.85117.61100,847,51723,89517,881.1517,886.29