Home Page
15:33:51 EST Mon 02 Mar 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-02-27I$INDU18,200.9718,212.3618,132.3818,132.70-81.72101,113,28423,83518,132.7718,135.59
2015-02-26I$INDU18,204.6318,239.4318,157.0718,214.42-10.1581,500,57523,81918,212.1418,216.96
2015-02-25I$INDU18,208.6118,244.3818,182.7618,224.5715.3880,483,12124,01418,219.2718,227.30
2015-02-24I$INDU18,137.1018,231.0918,112.5718,209.1992.3579,312,89023,55318,207.0018,211.50
2015-02-23I$INDU18,087.8818,117.1618,054.8418,116.84-23.6083,669,50224,10318,113.8218,118.00
2015-02-20I$INDU17,957.7018,144.2917,878.3718,140.44154.67111,386,36623,16518,136.4318,140.22
2015-02-19I$INDU17,980.1218,022.3117,924.6017,985.77-44.0879,131,36523,88917,977.5517,991.61
2015-02-18I$INDU18,021.7318,048.7017,982.2018,029.85-17.7375,086,56123,68018,028.0218,031.11
2015-02-17I$INDU17,991.5518,052.0117,951.4118,047.5828.2398,760,92523,61618,033.1618,042.47
2015-02-13I$INDU17,985.9618,037.4117,961.7618,019.3546.9785,231,61023,82418,013.5118,020.06
2015-02-12I$INDU17,881.8317,975.6517,862.1417,972.38110.24117,155,79723,30517,965.3517,969.39
2015-02-11I$INDU17,867.8617,897.2117,759.6517,862.14-6.6289,894,41922,62717,859.2517,862.85
2015-02-10I$INDU17,789.5817,890.3417,729.2417,868.76139.5589,933,03923,20117,864.3917,867.92
2015-02-09I$INDU17,744.2217,805.4417,685.8017,729.21-95.0881,586,32523,05617,724.9717,732.61
2015-02-06I$INDU17,895.5417,951.0917,764.4017,824.29-60.5993,610,01322,62417,819.8217,830.10
2015-02-05I$INDU17,739.1017,889.5817,735.9517,884.88211.8679,893,89323,03017,874.9217,879.55
2015-02-04I$INDU17,622.6117,782.2217,603.3317,673.026.62102,555,24222,14917,668.6517,676.74
2015-02-03I$INDU17,453.2317,670.7617,453.2317,666.40305.36112,860,13122,26617,660.3717,664.61
2015-02-02I$INDU17,218.9217,367.6817,039.0417,361.04196.09108,085,51721,09617,356.2917,361.04
2015-01-30I$INDU17,311.2517,419.6717,157.2117,164.95-251.90168,557,03621,32717,171.2117,177.31
2015-01-29I$INDU17,225.8617,433.1317,137.0717,416.85225.48111,691,73521,78817,413.8317,421.34
2015-01-28I$INDU17,425.5217,484.1517,189.0017,191.37-195.84115,982,62821,51917,193.4917,201.39
2015-01-27I$INDU17,638.5317,538.7517,288.3117,387.21-291.49135,937,79622,34417,394.0517,398.74
2015-01-26I$INDU17,656.4817,696.3617,567.6017,678.706.1087,221,76423,23417,664.8017,668.39
2015-01-23I$INDU17,793.9417,811.8017,667.5317,672.60-141.3897,113,73522,80117,670.5817,674.05
2015-01-22I$INDU17,622.7317,840.8917,483.3117,813.98259.70111,976,26421,89317,819.0517,822.39
2015-01-21I$INDU17,454.3217,599.5817,396.0417,554.2839.0595,530,96121,60617,549.3317,557.42
2015-01-20I$INDU17,556.2017,588.6017,346.7317,515.233.66119,604,46822,59617,512.6017,517.80
2015-01-16I$INDU17,299.5817,528.3717,243.5517,511.57190.86140,475,94421,78717,504.8917,527.18
2015-01-15I$INDU17,456.4117,517.4117,298.0417,320.71-106.3894,515,45119,56117,320.4517,327.52
2015-01-14I$INDU17,481.3217,490.4117,264.9017,427.09-186.59109,180,53021,34517,423.9117,427.96
2015-01-13I$INDU17,751.4317,923.0117,500.4917,613.68-27.1699,355,00822,09017,610.2817,616.06
2015-01-12I$INDU17,780.9717,793.8817,571.5817,640.84-96.5392,497,98122,40017,642.5117,648.55
2015-01-09I$INDU17,890.8517,896.8217,686.3417,737.37-170.5093,391,88221,89117,739.4217,744.69
2015-01-08I$INDU17,689.5917,916.0417,689.5917,907.87323.35114,888,42323,70217,898.8817,903.89
2015-01-07I$INDU17,440.2917,592.2217,439.7117,584.52212.8891,026,60622,43817,578.8717,583.37
2015-01-06I$INDU17,523.0317,581.0517,262.3717,371.64-130.01101,870,48421,79417,366.4317,370.54
2015-01-05I$INDU17,769.6717,769.9317,475.9917,501.65-331.34116,161,25822,61517,505.7917,513.30
2015-01-02I$INDU17,889.3717,951.7817,731.3017,832.999.9276,273,09623,27817,827.7217,832.15
2014-12-31I$INDU18,026.9818,043.2217,822.2617,823.07-160.0082,836,18811,85917,821.6217,825.99
2014-12-30I$INDU18,000.0218,018.2017,959.7017,983.07-55.1647,485,50012,14917,980.0517,989.88
2014-12-29I$INDU18,044.8518,073.0418,021.5718,038.23-15.4853,866,59812,07518,035.2818,043.37
2014-12-26I$INDU18,071.2418,103.4518,053.7118,053.7123.5052,566,00312,15418,048.7718,058.66
2014-12-24I$INDU18,060.0718,086.2418,027.7818,030.216.0442,865,7046,77018,030.4018,037.01
2014-12-23I$INDU17,995.9818,069.2217,994.3418,024.1764.7382,885,78412,01118,026.4818,029.44
2014-12-22I$INDU17,857.4617,962.7817,857.4617,959.44154.6498,467,31711,92517,960.6617,965.60
2014-12-19I$INDU17,792.1817,873.9917,746.5517,804.8026.65343,694,54611,64917,804.8017,810.77
2014-12-18I$INDU17,495.3217,778.4017,486.3317,778.15421.28123,977,10411,30417,773.9117,777.57
2014-12-17I$INDU17,087.5917,389.3017,087.5917,356.87288.00118,220,41610,02717,353.4017,361.81
2014-12-16I$INDU17,086.3717,427.4417,067.6517,068.87-111.97116,647,05710,04117,072.0517,079.18
2014-12-15I$INDU17,349.9917,403.5417,115.2817,180.84-99.99114,050,37610,35317,173.1317,181.87
2014-12-12I$INDU17,496.1917,562.0517,280.8317,280.83-315.51121,953,79311,05817,290.0117,298.10
2014-12-11I$INDU17,584.6217,758.5117,564.2017,596.3463.1990,104,79611,52717,593.3917,597.95
2014-12-10I$INDU17,750.2117,755.4817,508.1017,533.15-268.05115,101,94611,37317,532.1217,542.46
2014-12-09I$INDU17,779.9417,809.0717,629.5717,801.20-51.28100,401,05411,41717,793.9417,804.80
2014-12-08I$INDU17,923.0917,960.5617,804.2817,852.48-106.3188,681,13811,91317,851.6117,857.20
2014-12-05I$INDU17,937.2217,991.1917,909.5817,958.7958.6979,105,75911,96717,955.7817,960.91
2014-12-04I$INDU17,886.2917,936.0317,814.8117,900.10-12.5276,266,76511,73317,892.9717,897.14
2014-12-03I$INDU17,875.9517,924.1517,855.5917,912.6233.0799,400,96511,94517,907.0317,910.31