18:13:33 EDT Sun 25 Oct 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-10-23I$INDU28,409.6528,436.5228,149.8228,335.57-28.09350,095,751204,06828,226.2228,392.68
2020-10-22I$INDU28,197.4228,421.3128,040.1828,363.66152.84334,388,176204,06728,265.1728,380.24
2020-10-21I$INDU28,270.6628,450.6428,196.3928,210.82-97.97301,106,277204,06528,203.7828,365.44
2020-10-20I$INDU28,245.8528,575.0328,243.0428,308.79113.37351,453,672204,07028,221.8728,415.31
2020-10-19I$INDU28,633.5528,711.9328,139.4028,195.42-410.89360,923,181204,06728,188.1228,289.51
2020-10-16I$INDU28,570.7228,842.9028,570.7228,606.31112.11358,951,938204,06528,462.1628,625.26
2020-10-15I$INDU28,323.4028,535.8528,181.5428,494.20-19.80330,133,232204,06728,411.0328,573.35
2020-10-14I$INDU28,731.3028,792.5628,461.7328,514.00-165.81372,482,379204,07028,432.5528,588.62
2020-10-13I$INDU28,764.9528,808.8428,604.3528,679.81-157.71528,267,101204,06728,630.0728,800.74
2020-10-12I$INDU28,671.1228,957.9028,659.6728,837.52250.62493,675,519204,07528,876.4028,961.21
2020-10-09I$INDU28,533.6128,676.2928,440.6328,586.90161.39326,478,164204,05928,417.7528,674.48
2020-10-08I$INDU28,348.8628,459.1328,265.5628,425.51122.05315,828,299204,06428,263.7228,494.00
2020-10-07I$INDU27,971.3628,369.6627,971.3628,303.46530.70330,187,322204,06728,138.8428,386.82
2020-10-06I$INDU28,214.2428,354.4827,728.0327,772.76-375.88438,443,018204,06827,669.0027,960.93
2020-10-05I$INDU27,825.4228,162.6427,825.4228,148.64465.83322,534,942204,06727,973.4328,180.82
2020-10-02I$INDU27,536.3927,861.4327,382.9427,682.81-134.09395,815,614204,06827,621.8927,801.84
2020-10-01I$INDU27,940.6328,041.4627,669.2627,816.9035.20375,651,535204,06727,719.5327,902.90
2020-09-30I$INDU27,514.6428,026.3327,511.0627,781.70329.04455,154,032204,06727,577.6727,769.93
2020-09-29I$INDU27,560.2427,605.6027,338.0927,452.66-131.40306,702,452204,06427,435.6927,641.03
2020-09-28I$INDU27,362.1427,722.6027,362.1427,584.06410.10405,063,099204,07027,533.1327,759.47
2020-09-25I$INDU26,694.5127,239.2926,635.3827,173.96358.52391,727,592204,07027,092.1727,258.57
2020-09-24I$INDU26,716.0927,094.8526,537.0126,815.4452.31448,781,214204,06726,725.5626,958.61
2020-09-23I$INDU27,413.6027,464.4626,716.1226,763.13-525.05463,195,306204,06726,722.5426,942.55
2020-09-22I$INDU27,170.3427,333.0926,989.9327,288.18140.48423,328,653204,06427,184.0227,404.11
2020-09-21I$INDU27,484.7127,484.7126,715.1527,147.70-509.72523,662,183204,07027,090.7227,266.00
2020-09-18I$INDU27,864.8727,946.6927,487.9727,657.42-244.56703,887,160204,06727,603.7927,800.46
2020-09-17I$INDU27,834.1828,056.7927,647.9327,901.98-130.40439,891,516204,06727,851.4528,037.98
2020-09-16I$INDU28,031.6928,364.7728,021.6728,032.3836.78416,649,362204,07527,972.2528,133.31
2020-09-15I$INDU28,139.7628,231.0627,931.4527,995.602.27418,892,054204,06527,966.9828,124.10
2020-09-14I$INDU27,718.7428,086.0627,718.7427,993.33327.69384,091,745204,06727,908.8928,092.39
2020-09-11I$INDU27,613.8627,828.8227,448.1527,665.64131.06437,527,086204,06727,533.0627,707.03
2020-09-10I$INDU28,022.5128,174.7827,447.0827,534.58-405.89447,585,109204,06727,460.7627,647.29
2020-09-09I$INDU27,711.7128,206.2127,704.5427,940.47439.58467,063,54291,26527,864.7428,048.04
2020-09-08I$INDU27,925.2327,925.2327,464.9027,500.89-632.42580,855,366204,07027,452.4727,653.34
2020-09-07I$INDU28,341.0528,539.7527,664.6828,133.31-159.42700,489,7965328,025.1528,167.66
2020-09-04I$INDU28,341.0528,539.7527,664.6828,133.31-159.42700,489,796204,06428,011.9228,208.19
2020-09-03I$INDU29,090.7029,199.3528,074.7628,292.73-807.77658,290,199204,06428,298.5228,451.37
2020-09-02I$INDU28,736.7929,162.8828,713.5329,100.50454.84542,542,419204,06728,898.7129,163.14
2020-09-01I$INDU28,439.6128,659.2628,290.7228,645.66215.61428,663,840204,07028,535.5228,704.94
2020-08-31I$INDU28,643.6628,643.6628,363.5528,430.05-223.82519,822,385204,06728,367.0228,478.74
2020-08-28I$INDU28,601.2928,733.3528,487.9828,653.87161.60369,739,560204,06428,541.2528,677.67
2020-08-27I$INDU28,384.0728,634.2228,363.9328,492.27160.35404,336,452204,06728,440.9728,574.24
2020-08-26I$INDU28,257.8828,353.8028,153.9128,331.9283.48327,066,418204,07028,258.3228,392.27
2020-08-25I$INDU28,347.4228,400.7428,094.5728,248.44-60.02338,417,690204,06728,177.4628,282.67
2020-08-24I$INDU28,077.5828,314.9428,041.7528,308.46378.13383,880,526204,06728,219.7728,354.76
2020-08-21I$INDU27,758.1327,959.4827,686.7827,930.33190.60372,722,017204,07027,870.9427,994.53
2020-08-20I$INDU27,622.6827,781.4627,526.2527,739.7346.85304,547,328204,06527,680.8827,800.36
2020-08-19I$INDU27,811.2627,920.4227,647.6727,692.88-85.19311,456,476204,06727,665.4527,765.93
2020-08-18I$INDU27,853.4827,891.1227,668.7927,778.07-66.84276,165,358204,07027,725.0527,834.86
2020-08-17I$INDU27,970.0527,999.8127,816.4027,844.91-86.11286,857,720204,06527,807.2927,916.27
2020-08-14I$INDU27,828.9327,977.8127,759.3927,931.0234.30275,536,861204,06727,831.0927,934.52
2020-08-13I$INDU27,922.5127,986.1027,789.7827,896.72-80.12360,163,333204,06527,815.9327,990.69
2020-08-12I$INDU27,860.2428,043.8927,843.3227,976.84289.93340,210,505204,03027,890.9627,978.69
2020-08-11I$INDU27,961.6428,154.8827,624.5127,686.91-104.53430,091,066204,06727,652.6227,811.33
2020-08-10I$INDU27,488.2127,803.8627,488.2127,791.44357.96362,497,907204,06527,648.6427,815.45
2020-08-07I$INDU27,321.6827,456.2427,223.5527,433.4846.50324,930,822204,06827,365.9227,483.41
2020-08-06I$INDU27,170.8227,394.1027,145.2527,386.98185.46323,723,758204,06727,306.1127,415.31
2020-08-05I$INDU26,924.7827,221.6726,924.7827,201.52373.05369,984,616204,06727,066.8127,231.90
2020-08-04I$INDU26,664.6126,832.7226,597.8226,828.47164.07355,456,952204,06826,726.5426,852.47
2020-08-03I$INDU26,542.3226,707.2626,534.3826,664.40236.08439,382,514204,07526,619.5526,735.53
2020-07-31I$INDU26,409.3326,440.0226,013.5926,428.32114.67491,372,564204,07026,346.6426,467.15
2020-07-30I$INDU26,367.4226,374.9325,992.2826,313.65-225.92358,291,610204,06726,251.6426,401.16
2020-07-29I$INDU26,388.4426,602.4526,375.3926,539.57160.29347,575,983204,07026,480.3126,622.77
2020-07-28I$INDU26,529.4526,556.8426,361.7126,379.28-205.49362,402,066204,06726,318.4526,448.76
2020-07-27I$INDU26,447.6726,625.4626,426.9226,584.77114.88400,930,776204,07126,544.0326,626.54