02:35:04 EDT Thu 28 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-05-27I$INDU25,298.6325,551.5625,009.8725,548.27553.16420,363,289204,03825,426.1925,591.76
2020-05-26I$INDU24,781.8425,176.4224,781.8424,995.11529.95426,293,496204,04524,990.7925,095.59
2020-05-25I$INDU24,461.9824,481.6424,294.0724,465.16-8.96255,663,9793624,440.9924,517.26
2020-05-22I$INDU24,461.9824,481.6424,294.0724,465.16-8.96255,663,979204,04024,416.8424,503.13
2020-05-21I$INDU24,564.2724,718.4624,370.8824,474.12-101.78348,838,418204,03624,398.3324,539.62
2020-05-20I$INDU24,455.9424,649.4824,455.9424,575.90369.04371,929,948204,04324,502.5824,627.34
2020-05-19I$INDU24,577.4824,599.5024,202.9624,206.86-390.51376,917,593204,04124,198.8724,343.11
2020-05-18I$INDU24,059.9824,708.5424,059.9824,597.37911.95484,193,632204,04124,564.8624,683.24
2020-05-15I$INDU23,454.8323,730.0823,354.1523,685.4260.08495,179,288204,03623,587.2723,680.21
2020-05-14I$INDU23,049.0623,630.8622,789.6223,625.34377.37476,984,498204,04123,533.7123,698.04
2020-05-13I$INDU23,702.1623,708.9023,067.6423,247.97-516.81473,324,663204,04123,223.0723,354.42
2020-05-12I$INDU24,292.8424,382.0923,761.5823,764.78-457.21361,561,666204,03623,680.7623,734.81
2020-05-11I$INDU24,256.4524,366.2124,070.2224,221.99-109.33356,508,304204,04324,177.7524,295.03
2020-05-08I$INDU24,107.8224,349.9024,107.0524,331.32455.43337,341,401204,03424,293.8724,392.43
2020-05-07I$INDU23,837.2124,094.6223,834.3923,875.89211.25371,684,741204,02223,831.5823,963.00
2020-05-06I$INDU23,978.8824,054.5923,661.1423,664.64-218.45379,912,297204,04523,547.2223,681.72
2020-05-05I$INDU23,958.8824,169.7223,868.9123,883.09133.33374,487,141204,04523,844.8223,983.03
2020-05-04I$INDU23,581.5523,769.5623,361.1623,749.7626.07358,391,055204,04323,618.8223,815.40
2020-05-01I$INDU24,120.7824,120.7823,645.3023,723.69-622.03421,592,919204,03823,698.3223,798.52
2020-04-30I$INDU24,585.5724,585.5724,186.9024,345.72-288.14487,843,438204,03824,233.7124,371.44
2020-04-29I$INDU24,490.3724,764.7724,453.9924,633.86532.31462,483,656204,04524,587.9724,838.11
2020-04-28I$INDU24,357.1724,512.2424,031.2024,101.55-32.23405,714,589204,04124,098.5324,245.72
2020-04-27I$INDU23,866.1524,207.6523,840.6124,133.78358.51391,018,244204,04324,067.4624,225.96
2020-04-24I$INDU23,628.2423,826.0023,417.6823,775.27260.01379,306,822204,04523,709.6323,802.57
2020-04-23I$INDU23,543.0923,885.3623,483.3523,515.2639.44393,565,216204,03623,402.2223,547.08
2020-04-22I$INDU23,437.3423,613.1023,339.6023,475.82456.94356,389,493204,00223,400.4423,540.91
2020-04-21I$INDU23,365.2523,365.2522,941.8823,018.88-631.56487,654,299204,03623,014.4923,213.26
2020-04-20I$INDU24,095.1024,108.6923,627.1923,650.44-592.05427,354,572204,03623,575.4823,752.50
2020-04-17I$INDU23,817.1524,264.2123,817.1524,242.49704.81530,277,705204,04324,156.0024,303.88
2020-04-16I$INDU23,543.6623,598.0823,211.3823,537.6833.33478,624,619204,03623,493.9223,656.00
2020-04-15I$INDU23,600.7223,649.7223,233.3223,504.35-445.41442,149,588204,04323,438.0923,604.56
2020-04-14I$INDU23,690.5724,040.5823,683.4423,949.76558.99487,957,024204,03823,919.5124,047.91
2020-04-13I$INDU23,698.9323,698.9323,095.3523,390.77-328.60396,556,314204,03823,299.4123,507.30
2020-04-10I$INDU23,690.6624,008.9923,504.0923,719.37285.80568,716,2093223,625.7523,814.64
2020-04-09I$INDU23,690.6624,008.9923,504.0923,719.37285.80568,716,209204,03623,574.4523,812.31
2020-04-08I$INDU22,893.4723,513.4022,682.9923,433.57779.71476,091,257204,03823,308.6723,465.46
2020-04-07I$INDU23,537.4423,617.2422,634.4522,653.86-26.13595,873,522204,03622,514.6222,682.32
2020-04-06I$INDU21,693.6322,783.4521,693.6322,679.991,627.46614,200,990204,04522,498.5122,659.07
2020-04-03I$INDU21,285.9321,447.8120,863.0921,052.53-360.91451,624,607204,03820,999.7221,329.22
2020-04-02I$INDU20,819.4621,477.7720,735.0221,413.44469.93534,668,793204,04521,286.8221,498.76
2020-04-01I$INDU21,227.3821,487.2420,784.4320,943.51-973.65508,314,589204,04320,788.3320,980.88
2020-03-31I$INDU22,208.4222,480.3721,852.0821,917.16-410.32573,591,206204,03821,776.7622,044.25
2020-03-30I$INDU21,678.2222,378.0921,522.0822,327.48690.70546,850,083204,03622,134.4622,427.85
2020-03-27I$INDU21,898.4722,327.5721,469.2721,636.78-915.39591,330,455204,04521,555.1221,746.86
2020-03-26I$INDU21,468.3822,595.0621,427.1022,552.171,351.62713,734,739204,04522,356.2322,543.42
2020-03-25I$INDU21,050.3422,019.9320,538.3421,200.55495.64803,309,664204,03621,072.8421,416.97
2020-03-24I$INDU19,722.1920,737.7019,649.2520,704.912,112.98808,466,182204,04520,602.4320,759.03
2020-03-23I$INDU19,028.3619,121.0118,213.6518,591.93-582.05801,235,525204,03618,473.3118,680.30
2020-03-20I$INDU20,253.1520,531.2619,094.2719,173.98-913.21880,374,321204,04319,069.7319,344.82
2020-03-19I$INDU19,830.0120,442.6319,177.1320,087.19188.27795,798,217204,02819,882.4420,225.82
2020-03-18I$INDU20,188.6920,489.3318,917.4619,898.92-1,338.46874,090,339204,03019,562.8019,954.60
2020-03-17I$INDU20,487.0521,379.3519,882.2621,237.381,048.86795,840,174204,04520,875.5521,145.28
2020-03-16I$INDU20,917.5321,768.2820,116.4620,188.52-2,997.10775,906,049204,04520,228.1320,528.03
2020-03-13I$INDU21,973.8223,189.7621,285.3723,185.621,985.00870,084,303204,04322,811.1123,091.22
2020-03-12I$INDU22,184.7122,837.9521,154.4621,200.62-2,352.60911,774,226204,03821,116.1821,275.16
2020-03-11I$INDU24,604.6324,604.6323,328.3223,553.22-1,464.94663,956,266204,05323,544.6023,878.08
2020-03-10I$INDU24,453.0025,020.9923,690.3425,018.161,167.14654,859,333204,05324,800.1225,016.13
2020-03-09I$INDU24,992.3624,992.3623,706.0723,851.02-2,013.76750,431,083204,04223,682.8223,996.84
2020-03-06I$INDU25,457.2125,994.3825,226.6225,864.78-256.50601,008,150204,04525,633.1025,915.58
2020-03-05I$INDU26,671.9226,671.9225,943.3326,121.28-969.58477,366,307204,04325,990.8626,239.09
2020-03-04I$INDU26,383.6827,102.3426,286.3127,090.861,173.45457,591,037204,03426,836.3927,042.77
2020-03-03I$INDU26,762.4727,084.5925,706.2825,917.41-785.91647,082,534204,05325,815.8126,008.70
2020-03-02I$INDU25,590.5126,706.1725,391.9626,703.321,293.96637,199,851204,04526,344.4126,753.85
2020-02-28I$INDU25,270.8325,494.2424,681.0125,409.36-357.28922,679,606204,04525,437.2325,650.06