13:18:49 EDT Mon 21 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-18I$INDU27,004.4927,018.2526,770.1326,770.20-255.68293,611,416204,05026,698.9226,900.21
2019-10-17I$INDU27,032.3827,112.1626,970.2927,025.8823.90225,057,346204,04826,945.7227,078.65
2019-10-16I$INDU26,972.3127,058.3426,943.2927,001.98-22.82218,236,573204,05026,911.2727,054.23
2019-10-15I$INDU26,811.2027,120.1126,811.2027,024.80237.44247,477,217204,05026,975.2227,139.35
2019-10-14I$INDU26,766.4326,874.3326,749.1826,787.36-29.23178,616,453204,05826,714.7226,820.18
2019-10-11I$INDU26,694.2027,013.9726,694.2026,816.59319.92283,534,185204,05026,758.8026,894.24
2019-10-10I$INDU26,317.3526,603.3126,314.5126,496.67150.66217,677,369204,05826,514.9226,713.70
2019-10-09I$INDU26,308.2326,424.3126,249.7526,346.01181.97191,746,829204,05026,266.4226,412.17
2019-10-08I$INDU26,276.5926,421.8126,139.8026,164.04-313.98251,424,509204,00226,115.9226,275.30
2019-10-07I$INDU26,502.3326,655.8426,424.5426,478.02-95.70197,506,774204,04026,384.6326,647.71
2019-10-04I$INDU26,271.7026,590.7426,271.7026,573.72372.68224,487,374199,49226,472.6626,644.59
2019-10-03I$INDU26,039.0226,205.2025,743.4626,201.04122.42249,021,900204,05026,082.6926,428.78
2019-10-02I$INDU26,425.8626,438.0425,974.1226,078.62-494.42312,726,938204,05025,949.5626,061.39
2019-10-01I$INDU26,962.5427,046.2126,562.2226,573.04-343.79272,179,227204,05026,519.3926,663.38
2019-09-30I$INDU26,852.3326,998.8626,852.3326,916.8396.58228,479,364204,05026,938.1227,022.22
2019-09-27I$INDU26,987.2627,012.5426,715.8226,820.25-70.87217,784,018204,05026,772.9126,872.88
2019-09-26I$INDU27,004.1127,015.0726,803.8426,891.12-79.59230,797,781204,05026,831.1026,955.96
2019-09-25I$INDU26,866.7127,016.5626,755.8626,970.71162.94237,224,692204,05226,858.8427,060.41
2019-09-24I$INDU27,034.0727,079.6826,704.9626,807.77-142.22307,430,578204,05026,757.3826,960.91
2019-09-23I$INDU26,851.4527,011.0726,831.3426,949.9914.92214,827,007204,05026,943.4127,026.02
2019-09-20I$INDU27,102.1827,194.7526,926.6826,935.07-159.72512,570,944204,05026,877.5627,015.03
2019-09-19I$INDU27,186.0527,272.1727,064.2127,094.79-52.29216,441,516204,05027,043.1827,237.35
2019-09-18I$INDU27,075.3927,161.9326,899.1527,147.0836.28215,597,528204,05027,062.9127,307.34
2019-09-17I$INDU27,010.1227,110.8026,984.1427,110.8033.98223,580,614204,05627,039.7927,178.82
2019-09-16I$INDU27,146.0627,172.8727,032.5627,076.82-142.70220,615,012204,05826,975.9727,203.17
2019-09-13I$INDU27,216.6727,277.5527,193.9527,219.5237.07255,255,186204,05827,161.8727,255.53
2019-09-12I$INDU27,197.3227,306.7327,105.0127,182.4545.41254,654,881204,05027,097.6427,326.40
2019-09-11I$INDU26,928.0527,137.0426,885.4827,137.04227.61272,593,525204,05027,037.7527,216.80
2019-09-10I$INDU26,805.8326,909.4326,717.0526,909.4373.92322,336,658203,93026,865.2226,970.68
2019-09-09I$INDU26,866.2326,900.8326,762.1826,835.5138.05273,124,282204,05826,748.7726,940.36
2019-09-06I$INDU26,790.2526,860.8726,708.3926,797.4669.31209,701,007204,05626,712.7526,916.28
2019-09-05I$INDU26,603.1526,836.3026,603.1526,728.15372.68256,669,696204,05026,583.2826,803.63
2019-09-04I$INDU26,301.9926,362.3526,244.4426,355.47237.45202,713,946204,05826,261.8726,436.18
2019-09-03I$INDU26,198.2626,198.2625,978.2226,118.02-285.26223,214,343204,05826,050.7526,179.74
2019-09-02I$INDU26,476.3926,514.6226,295.5926,403.2841.03219,080,5743626,319.7326,438.01
2019-08-30I$INDU26,476.3926,514.6226,295.5926,403.2841.03219,080,574204,04826,257.8726,461.20
2019-08-29I$INDU26,249.0926,408.8426,185.7126,362.25326.15212,189,486204,05026,278.9026,422.27
2019-08-28I$INDU25,712.9926,041.5725,637.4326,036.10258.20207,073,375204,05025,929.5526,105.61
2019-08-27I$INDU26,014.4626,054.0225,721.8525,777.90-120.93263,534,623204,05825,665.3225,848.50
2019-08-26I$INDU25,826.0525,941.2525,716.3925,898.83269.93222,781,662204,06025,884.7925,984.35
2019-08-23I$INDU26,134.2126,320.2925,507.1825,628.90-623.34364,263,518204,04825,596.3425,795.80
2019-08-22I$INDU26,271.6426,388.7826,099.0126,252.2449.51222,813,620204,05026,130.5026,332.07
2019-08-21I$INDU26,145.3626,268.3226,141.7726,202.73240.29208,793,338204,05026,124.5426,275.17
2019-08-20I$INDU26,086.8626,160.1225,952.0025,962.44-173.35238,102,064204,05825,871.9726,015.27
2019-08-19I$INDU26,020.0626,222.3226,020.0626,135.79249.78252,641,570204,05226,039.2826,180.90
2019-08-16I$INDU25,678.1725,929.6525,678.1725,886.01306.62276,211,728204,05825,750.0225,950.98
2019-08-15I$INDU25,514.2525,639.6925,339.6025,579.3999.97335,796,782204,06025,424.6225,675.62
2019-08-14I$INDU26,035.0826,035.0825,471.5925,479.42-800.49357,003,312204,05825,389.4925,565.55
2019-08-13I$INDU25,888.8826,426.9725,833.2526,279.91372.54309,613,241204,05026,164.6226,410.00
2019-08-12I$INDU26,169.9126,178.9525,824.9425,897.71-389.73200,584,203204,05025,882.0125,892.52
2019-08-09I$INDU26,337.0926,413.3626,097.6426,287.44-90.75241,933,511204,07526,182.1226,356.08
2019-08-08I$INDU26,086.5226,383.6126,038.1026,378.19371.12283,591,730204,05826,250.4126,420.10
2019-08-07I$INDU25,814.2226,073.2125,440.3926,007.07-22.45350,086,694204,05825,825.5126,062.07
2019-08-06I$INDU25,810.6226,038.6825,710.8726,029.52311.78322,972,533204,05825,891.7726,050.95
2019-08-05I$INDU26,259.2326,259.2325,523.3825,717.74-767.27423,371,149204,05825,437.3025,657.11
2019-08-02I$INDU26,528.6626,570.0226,249.2226,485.01-98.41335,720,547204,05026,425.8726,562.53
2019-08-01I$INDU26,879.8627,175.5926,548.7126,583.42-280.85390,486,288204,05026,444.7226,668.74
2019-07-31I$INDU27,244.6727,281.6526,719.6026,864.27-333.75388,998,694204,05026,705.5027,020.53
2019-07-30I$INDU27,145.3927,224.3627,069.8627,198.02-23.33293,245,226204,05827,185.9427,314.47
2019-07-29I$INDU27,192.2427,275.8527,178.0627,221.3528.90259,316,069204,05027,086.8627,284.56
2019-07-26I$INDU27,166.0027,213.7027,123.2527,192.4551.47243,198,930204,05027,086.7227,235.79
2019-07-25I$INDU27,247.3927,298.4327,062.4827,140.98-128.99244,021,675204,03427,003.4427,238.71
2019-07-24I$INDU27,262.2427,291.0427,191.1227,269.97-79.22245,881,077204,05027,149.8627,336.10
2019-07-23I$INDU27,231.8627,368.8127,204.5827,349.19177.29250,797,407204,05627,240.3427,370.01
2019-07-22I$INDU27,174.1827,227.7727,088.9027,171.9017.70226,949,931204,00027,014.7627,238.84