04:36:58 EDT Mon 24 Jul 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
2017-07-21I$INDU21,569.4821,591.7221,503.7821,580.07-31.71362,832,27123,88821,471.1921,634.31
2017-07-20I$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
2017-06-20I$INDU21,513.8321,535.0321,464.2721,467.14-61.85310,195,54823,48921,408.4521,531.18
2017-06-19I$INDU21,451.3621,528.9921,436.0821,528.99144.71289,397,97923,98621,469.9521,551.24
2017-06-16I$INDU21,354.3521,384.4221,308.0121,384.2824.38603,256,41123,38121,330.7921,414.07
2017-06-15I$INDU21,274.7221,367.2821,262.5121,359.90-14.66317,198,80723,46721,231.3621,498.65
2017-06-14I$INDU21,348.1321,391.9721,294.0921,374.5646.09295,090,63922,33821,272.7221,456.94
2017-06-13I$INDU21,275.7521,332.7721,256.8321,328.4792.80323,510,12823,31521,225.3321,424.48
2017-06-12I$INDU21,261.7921,277.0821,186.1521,235.67-36.30528,076,66621,78921,121.3021,290.39
2017-06-09I$INDU21,225.6421,305.3521,159.7721,271.9789.44397,196,39121,45321,226.0821,391.81
2017-06-08I$INDU21,170.5421,265.6921,138.1621,182.538.84330,332,71822,80421,092.4121,316.28
2017-06-07I$INDU21,168.5321,189.8421,113.3121,173.6937.46273,397,49223,34621,013.8521,283.95
2017-06-06I$INDU21,129.6621,180.3321,118.4621,136.23-47.81283,547,16024,13421,045.2921,357.91
2017-06-05I$INDU21,195.8321,224.4121,168.6921,184.04-22.25269,794,70324,23021,105.4921,248.96
2017-06-02I$INDU21,144.0921,225.0421,130.9221,206.2962.11329,700,64723,52221,068.7121,402.22
2017-06-01I$INDU21,027.0721,144.1820,994.2221,144.18135.53276,734,62023,40921,039.4721,234.44
2017-05-31I$INDU21,039.7221,043.5720,942.5721,008.65-20.82371,582,50623,20320,945.9221,076.17
2017-05-30I$INDU21,043.8421,063.6221,009.8821,029.47-50.81242,811,72124,26420,968.1121,072.96
2017-05-26I$INDU21,077.9021,092.8221,050.4921,080.28-2.67207,998,35424,06921,039.6021,108.29
2017-05-25I$INDU21,063.1721,112.3221,051.4121,082.9570.53268,967,15224,09521,042.4121,101.86
2017-05-24I$INDU20,944.4121,022.8220,933.5821,012.4274.51283,176,73224,16720,946.8121,072.34
2017-05-23I$INDU20,939.2520,961.1420,896.2220,937.9143.08244,945,77724,18120,848.9521,005.16
2017-05-22I$INDU20,869.4420,914.2620,865.6920,894.8389.99276,120,67024,20220,849.6320,949.48
2017-05-19I$INDU20,690.2120,857.1320,687.9420,804.84141.82365,183,45923,39520,629.7320,852.37
2017-05-18I$INDU20,564.7020,758.0820,554.5120,663.0256.09422,587,95722,33520,500.5720,712.60
2017-05-17I$INDU20,799.7120,824.8920,601.0820,606.93-372.82423,200,62822,41520,496.8820,667.74
2017-05-16I$INDU21,011.6421,033.5320,932.8820,979.75-2.19311,580,37124,21720,908.9421,027.00
2017-05-15I$INDU20,943.5321,000.8320,942.6020,981.9485.33313,166,21424,33220,851.4121,013.65
2017-05-12I$INDU20,893.3720,916.1020,869.7420,896.61-22.81288,496,25623,86820,826.1420,938.59
2017-05-11I$INDU20,900.9920,933.3620,798.9020,919.42-23.69287,684,14123,51920,781.9720,950.71
2017-05-10I$INDU20,908.0020,976.2820,886.0420,943.11-32.67283,343,44824,20420,828.2720,990.98
2017-05-09I$INDU21,018.9321,046.8520,938.0420,975.78-36.50272,996,63924,10820,867.1621,034.40
2017-05-08I$INDU20,996.9521,017.8920,971.0521,012.285.34276,147,27324,28020,942.9721,061.04
2017-05-05I$INDU20,941.9721,006.9420,905.5021,006.9455.47260,960,20823,82220,904.4921,037.41
2017-05-04I$INDU20,982.5120,990.7920,847.9520,951.47-6.43274,723,57023,39420,849.5021,028.30
2017-05-03I$INDU20,904.9320,972.7420,874.1820,957.908.01310,921,81923,69420,854.0821,010.84
2017-05-02I$INDU20,947.3720,960.9220,904.0620,949.8936.43338,805,62023,85320,769.4421,006.94
2017-05-01I$INDU20,958.3720,976.6220,898.3820,913.46-27.05288,161,24323,63620,850.4521,004.34
2017-04-28I$INDU20,976.8620,979.9620,926.7520,940.51-40.82329,991,68123,84120,836.0020,984.61
2017-04-27I$INDU20,992.7821,005.8020,935.8020,981.336.24305,685,92423,70320,859.2921,011.53
2017-04-26I$INDU21,006.1021,070.9020,972.4320,975.09-21.03328,547,69023,73020,925.6521,027.41
2017-04-25I$INDU20,915.4021,026.9720,909.3820,996.12232.23348,181,60924,12920,928.4621,051.66