Home Page
04:40:19 EDT Tue 21 Oct 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2014-10-20I$INDU16,378.5516,401.6316,260.5416,399.6719.2694,324,58611,25116,394.2116,399.48
2014-10-17I$INDU16,234.8116,427.3816,234.8116,380.41263.17137,912,52911,10316,373.7916,379.32
2014-10-16I$INDU15,992.3916,211.1215,936.3316,117.24-24.50131,669,8098,78416,103.6216,107.35
2014-10-15I$INDU16,271.6216,271.6215,855.1216,141.74-173.45160,384,1828,24616,125.0116,145.43
2014-10-14I$INDU16,357.4216,463.4816,273.6416,315.19-5.88110,405,31610,03216,320.6816,326.08
2014-10-13I$INDU16,523.0416,602.4116,310.5016,321.07-223.03107,830,94010,52916,319.0816,323.12
2014-10-10I$INDU16,647.3716,757.6016,543.9116,544.10-115.15136,369,01510,83916,542.7516,546.48
2014-10-09I$INDU16,948.9416,973.2816,649.0416,659.25-334.9793,214,07311,04116,657.8416,663.42
2014-10-08I$INDU16,724.4417,006.9116,663.2616,994.22274.83106,928,71311,40916,987.5416,991.91
2014-10-07I$INDU16,918.2816,923.0916,715.7916,719.39-272.5279,418,35111,59316,714.8016,718.97
2014-10-06I$INDU17,077.0617,099.3916,930.3816,991.91-17.7865,544,72611,68016,990.6916,994.09
2014-10-03I$INDU16,839.3217,027.8416,838.7417,009.69208.6487,939,94111,85117,005.5817,009.05
2014-10-02I$INDU16,808.2716,857.2516,674.0416,801.05-3.6675,492,75011,30816,797.9616,802.46
2014-10-01I$INDU17,040.8717,041.1616,776.1316,804.71-238.19104,236,05611,72816,804.5116,807.85
2014-09-30I$INDU17,074.9417,145.1017,017.1117,042.90-28.32102,290,74111,67916,977.9717,047.46
2014-09-29I$INDU17,042.2517,094.8716,934.4317,071.22-41.9370,220,50111,90217,064.2817,071.99
2014-09-26I$INDU16,962.1117,148.1516,960.3617,113.15167.3574,665,75212,00617,105.8317,112.77
2014-09-25I$INDU17,184.5017,184.5016,945.8016,945.80-264.2693,516,62611,47216,951.0016,955.30
2014-09-24I$INDU17,066.6617,226.6017,033.9317,210.06154.1980,525,17211,99217,211.6717,215.97
2014-09-23I$INDU17,124.6517,171.8817,055.8717,055.87-116.8177,090,91311,82917,057.6717,061.46
2014-09-22I$INDU17,270.6817,271.3217,159.3617,172.68-107.0674,299,12011,82017,173.9017,176.99
2014-09-19I$INDU17,308.9617,350.6417,257.4617,279.7413.75349,622,81012,12517,278.9717,284.17
2014-09-18I$INDU17,195.6117,275.3717,184.7617,265.99109.1485,304,06612,12717,262.5317,265.22
2014-09-17I$INDU17,132.3517,221.1117,099.7617,156.8524.8887,805,08811,89017,156.3117,159.26
2014-09-16I$INDU17,000.7717,167.0516,985.5517,131.97100.8373,197,43711,98917,130.3617,133.45
2014-09-15I$INDU16,988.7617,051.8516,987.3117,031.1443.6371,737,4629,31017,029.3517,033.13
2014-09-12I$INDU17,018.6917,038.6316,937.6716,987.51-61.4982,824,97911,83616,985.6116,988.31
2014-09-11I$INDU16,995.6917,057.1116,983.8817,049.00-19.7163,652,18111,96117,047.1317,050.28
2014-09-10I$INDU17,025.2417,080.2716,974.5717,068.7154.8476,775,85311,98017,066.5917,070.06
2014-09-09I$INDU17,073.4017,086.4016,993.2917,013.87-97.5569,032,66311,90317,014.2517,017.27
2014-09-08I$INDU17,111.7117,137.8817,079.1717,111.42-25.9465,641,74812,01917,108.2117,111.80
2014-09-05I$INDU17,065.4417,137.3617,009.6217,137.3667.7876,630,63811,97117,125.6117,134.73
2014-09-04I$INDU17,098.3217,161.5517,030.1217,069.58-8.7068,119,63411,97117,069.6117,072.57
2014-09-03I$INDU17,114.7617,151.8917,060.2117,078.2810.7262,765,02912,05617,076.8717,081.49
2014-09-02I$INDU17,096.1117,113.5117,009.0717,067.56-30.8964,818,39811,99517,064.0217,067.68
2014-08-29I$INDU17,106.0917,110.4217,035.3817,098.4518.8881,501,81312,08617,095.3617,098.57
2014-08-28I$INDU17,066.9817,095.4817,018.6217,079.57-42.4451,860,98012,10517,080.6617,083.80
2014-08-27I$INDU17,129.3417,134.6017,090.6117,122.0115.3161,688,34412,20817,116.4317,120.41
2014-08-26I$INDU17,091.7717,153.8017,091.7717,106.7029.8350,706,92512,20017,105.9617,110.84
2014-08-25I$INDU17,065.1817,124.7417,064.9217,076.8775.6557,398,74612,19717,077.7017,082.52
2014-08-22I$INDU17,032.0117,064.2816,984.5217,001.22-38.2764,332,45412,03617,000.4517,002.95
2014-08-21I$INDU17,001.4717,074.5916,992.8017,039.4960.3665,160,62112,20517,039.6917,042.90
2014-08-20I$INDU16,903.4116,994.8916,897.7916,979.1359.5461,963,15612,12016,977.0116,981.44
2014-08-19I$INDU16,879.3016,929.1316,862.1816,919.5980.8567,221,26612,22216,911.7016,917.92
2014-08-18I$INDU16,735.6616,840.1616,735.6616,838.74175.8375,671,46812,18416,835.7916,839.90
2014-08-15I$INDU16,744.6016,775.2716,575.4216,662.91-50.67109,183,21911,21216,662.5916,665.35
2014-08-14I$INDU16,671.3216,713.6416,651.6716,713.5861.7862,370,83212,14616,711.3316,714.22
2014-08-13I$INDU16,601.8416,670.2916,582.6016,651.8091.2666,015,42211,96716,651.2916,653.73
2014-08-12I$INDU16,540.1216,589.3116,518.0616,560.54-9.4462,768,16411,73216,559.7116,563.75
2014-08-11I$INDU16,600.7416,627.9916,563.2516,569.9816.0565,558,63611,60616,565.8716,570.69
2014-08-08I$INDU16,394.6016,556.5916,364.8416,553.93185.6682,415,24911,44816,542.2416,564.65
2014-08-07I$INDU16,476.4816,504.3516,333.7816,368.27-75.0780,426,81111,39516,366.2816,369.62
2014-08-06I$INDU16,408.4116,490.7016,372.3216,443.3413.8778,599,73611,62316,439.9416,443.60
2014-08-05I$INDU16,522.6516,546.2016,369.5516,429.47-139.8176,627,47311,34816,425.2316,429.54
2014-08-04I$INDU16,500.0816,596.2216,447.2616,569.2875.9176,255,89111,95216,569.2816,572.55
2014-08-01I$INDU16,515.8116,584.7516,437.3416,493.37-69.9384,856,01511,64816,489.3916,496.52
2014-07-31I$INDU16,810.5516,810.5516,563.3016,563.30-317.06101,667,91411,31616,566.6416,569.86
2014-07-30I$INDU16,964.6816,983.9416,817.1616,880.36-31.7577,746,37711,53816,876.1216,881.90
2014-07-29I$INDU17,015.6217,056.4616,912.1116,912.11-70.4875,984,02511,76116,914.6516,918.82
2014-07-28I$INDU16,944.3217,001.3816,877.7216,982.5922.0266,187,27911,88116,978.8116,982.53
2014-07-25I$INDU17,077.0617,077.0616,915.6516,960.57-123.2367,289,44911,89516,955.4316,959.22
2014-07-24I$INDU17,102.8517,119.8317,061.0717,083.80-2.8366,387,65611,95517,079.1217,083.68
2014-07-23I$INDU17,104.2317,112.5417,058.8517,086.63-26.9173,444,90212,01817,085.7317,089.78
2014-07-22I$INDU17,063.7017,133.4317,063.7017,113.5461.8177,958,67011,97417,110.5217,114.24