Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:07:35 EDT Tue 23 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-22I$INDU38,116.8938,447.1637,985.0738,239.98253.58360,163,052204,04338,066.1538,334.98
2024-04-19I$INDU37,801.9838,102.5737,781.6137,986.40211.02426,211,596204,04637,876.0938,074.69
2024-04-18I$INDU37,847.2138,083.7637,681.5237,775.3822.07305,520,632204,02437,649.1837,946.26
2024-04-17I$INDU37,949.6738,036.7037,611.5637,753.31-45.66318,711,769204,04837,678.2237,851.26
2024-04-16I$INDU37,992.2237,992.2237,713.7037,798.9763.86341,958,657204,04637,698.4537,922.67
2024-04-15I$INDU38,075.3838,386.8137,657.7937,735.11-248.13389,187,545202,04337,567.2637,803.43
2024-04-12I$INDU38,319.1438,319.1437,877.3037,983.24-475.84444,253,128204,04637,931.6138,114.70
2024-04-11I$INDU38,523.2638,598.9838,197.2838,459.08-2.43356,640,369204,05638,351.2738,543.89
2024-04-10I$INDU38,662.2838,662.2838,304.6638,461.51-422.16320,961,420204,04638,315.3438,480.69
2024-04-09I$INDU38,983.6638,992.8938,572.0938,883.67-9.13330,758,240184,83938,764.7038,976.04
2024-04-08I$INDU38,916.4239,013.2038,857.7038,892.80-11.24295,063,861165,72938,833.6139,053.89
2024-04-05I$INDU38,664.9839,040.1738,602.1838,904.04307.06322,017,508204,04538,781.7839,018.61
2024-04-04I$INDU39,343.6039,421.3538,559.4238,596.98-530.16359,292,455204,04638,555.7838,737.30
2024-04-03I$INDU39,139.5939,305.7639,017.1339,127.14-43.10372,218,331204,04839,064.3439,221.02
2024-04-02I$INDU39,256.2739,256.2739,051.7039,170.24-396.61325,610,999175,59439,080.8939,438.34
2024-04-01I$INDU39,807.9339,815.0039,491.2239,566.85-240.52279,113,853204,04639,437.8239,627.29
2024-03-29I$INDU39,763.7439,868.5939,717.2539,807.3747.29367,240,2093239,596.1140,779.19
2024-03-28I$INDU39,763.7439,868.5939,717.2539,807.3747.29367,240,209204,04639,615.3740,798.25
2024-03-27I$INDU39,461.9839,769.4139,461.9839,760.08477.75337,343,739189,80039,662.9340,728.35
2024-03-26I$INDU39,338.3239,439.4439,277.1939,282.33-31.31312,198,473204,04839,186.6239,589.23
2024-03-25I$INDU39,410.5439,430.1739,296.0339,313.64-162.26326,972,338204,04839,139.3939,703.35
2024-03-22I$INDU39,774.0639,824.7639,469.5339,475.90-305.47337,228,248204,04639,332.4439,542.53
2024-03-21I$INDU39,661.0339,889.0539,589.2339,781.37269.24408,992,643204,05339,684.3540,750.23
2024-03-20I$INDU39,072.0539,529.1338,988.6539,512.13401.37350,050,400204,05439,485.6639,610.13
2024-03-19I$INDU38,819.6139,122.7138,761.2839,110.76320.33314,345,981204,04538,905.6639,171.16
2024-03-18I$INDU38,826.9338,898.4138,760.7938,790.4375.66331,620,069204,04638,705.2038,879.39
2024-03-15I$INDU38,809.6538,928.1338,618.2038,714.77-190.89783,320,418204,04038,647.6938,850.24
2024-03-14I$INDU39,122.3939,160.2538,704.3638,905.66-137.66378,504,448204,04638,764.0339,008.37
2024-03-13I$INDU39,054.5839,201.9438,937.9239,043.3237.83333,195,144204,04538,972.6139,977.83
2024-03-12I$INDU38,883.3239,071.5638,711.3939,005.49235.83334,748,062204,04838,843.4239,089.01
2024-03-11I$INDU38,667.2138,794.7638,483.2538,769.6646.97303,964,406204,04638,616.9638,888.10
2024-03-08I$INDU38,776.8038,971.1538,705.0338,722.69-68.66351,118,939204,04638,663.4738,911.23
2024-03-07I$INDU38,784.3038,910.3538,730.1338,791.35130.30343,254,855204,04638,655.0938,805.04
2024-03-06I$INDU38,721.1538,858.1338,570.8038,661.0575.86355,516,208204,03838,525.3238,789.45
2024-03-05I$INDU38,906.9838,906.9838,457.8338,585.19-404.64404,144,769204,04638,517.4638,692.82
2024-03-04I$INDU38,968.7739,087.8638,913.3038,989.83-97.55394,509,207204,04638,859.2839,043.03
2024-03-01I$INDU38,989.5139,120.3638,850.5039,087.3890.99331,030,269200,58238,987.3539,093.34
2024-02-29I$INDU39,013.7539,074.1338,809.2838,996.3947.37521,771,299204,04538,912.0139,040.80
2024-02-28I$INDU38,938.0838,956.4638,741.6838,949.02-23.39272,563,075204,05638,709.3338,877.68
2024-02-27I$INDU39,087.9039,087.9038,881.9038,972.41-96.82274,823,285204,04638,848.8639,067.00
2024-02-26I$INDU39,144.7939,245.8939,025.8039,069.23-62.30296,932,110204,05638,897.6039,085.93
2024-02-23I$INDU39,127.9739,282.2839,094.3639,131.5362.42292,055,033204,04639,000.5739,194.80
2024-02-22I$INDU38,845.1939,149.6138,802.0739,069.11456.87330,537,170204,04638,868.1039,116.44
2024-02-21I$INDU38,483.6638,618.0338,338.5838,612.2448.44284,368,705204,06538,431.0038,681.18
2024-02-20I$INDU38,576.2638,663.0938,460.2038,563.80-64.19340,370,759204,04438,445.4338,655.21
2024-02-19I$INDU38,751.7138,825.0338,583.2438,627.99-145.13282,216,6203538,461.2538,668.20
2024-02-16I$INDU38,751.7138,825.0338,583.2438,627.99-145.13282,216,620203,95438,461.2538,668.20
2024-02-15I$INDU38,397.9438,781.8938,397.9438,773.12348.85310,706,304204,04638,674.9238,892.55
2024-02-14I$INDU38,372.6738,442.5638,194.6238,424.27151.52283,064,644204,04938,298.3238,517.99
2024-02-13I$INDU38,699.1738,699.1738,039.8638,272.75-524.63322,657,916204,04638,184.9638,402.26
2024-02-12I$INDU38,656.7638,927.0838,628.9238,797.38125.69276,829,193204,04338,590.3038,854.45
2024-02-09I$INDU38,731.9738,734.2838,567.9038,671.69-54.64302,401,058204,03238,568.7438,713.81
2024-02-08I$INDU38,702.1138,755.6838,544.3638,726.3348.97317,395,432204,04938,593.7938,815.37
2024-02-07I$INDU38,613.8938,748.1138,571.0138,677.36156.00305,191,748204,04538,581.8638,813.13
2024-02-06I$INDU38,392.9038,545.2838,350.4638,521.36141.24278,496,862204,03838,347.6238,606.18
2024-02-05I$INDU38,546.7738,633.8838,220.4038,380.12-274.30324,323,473203,94738,273.2138,464.02
2024-02-02I$INDU38,448.1038,783.6238,336.5738,654.42134.58384,219,220204,04838,502.3138,783.07
2024-02-01I$INDU38,175.3438,522.5038,106.8438,519.84369.54330,893,317204,04638,337.9338,621.86
2024-01-31I$INDU38,426.7838,588.8638,139.6638,150.30-317.01456,222,319204,04838,024.6838,313.22
2024-01-30I$INDU38,298.2338,497.3938,257.8038,467.31133.86332,925,749204,04638,342.0938,582.72
2024-01-29I$INDU38,115.8338,343.9338,061.1738,333.45224.02314,948,847204,04838,063.3638,401.14
2024-01-26I$INDU38,006.6838,215.3137,997.7738,109.4360.30388,690,893204,04838,007.4138,146.34
2024-01-25I$INDU37,862.5738,057.5337,796.4738,049.13242.74402,976,676204,06037,881.9237,999.37
2024-01-24I$INDU37,975.3738,064.2237,795.7137,806.39-99.06339,417,174204,04637,783.0637,957.52