11:37:42 EDT Thu 23 May 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-22I$INDU39,863.3339,890.9139,559.0939,671.04-201.95260,936,322204,03839,562.1839,854.72
2024-05-21I$INDU39,804.4039,905.8039,778.7339,872.9966.22318,222,838203,93439,721.2339,986.84
2024-05-20I$INDU39,989.7640,077.4039,787.0939,806.77-196.82272,433,164203,61039,719.4639,943.35
2024-05-17I$INDU39,911.7240,010.8839,858.8640,003.59134.21305,077,653204,09439,787.9140,070.67
2024-05-16I$INDU39,912.3440,051.0539,864.6839,869.38-38.62404,940,465204,03039,763.0139,963.19
2024-05-15I$INDU39,615.1039,935.0439,615.1039,908.00349.89424,318,308204,04639,695.0839,970.55
2024-05-14I$INDU39,466.7639,616.4139,371.9239,558.11126.60326,250,748204,04639,373.3039,635.63
2024-05-13I$INDU39,591.2839,647.3939,403.0539,431.51-81.33325,231,068204,04639,314.3839,560.08
2024-05-10I$INDU39,466.5239,579.8839,406.2639,512.84125.08291,486,972204,04639,344.8639,538.00
2024-05-09I$INDU39,064.2739,413.6638,988.8539,387.76331.37307,165,667204,03039,303.5439,501.41
2024-05-08I$INDU38,818.9039,094.7438,814.9939,056.39172.13292,345,654204,04838,912.0539,125.89
2024-05-07I$INDU38,858.9438,977.6138,840.4038,884.2631.99366,806,361204,04538,776.0039,027.61
2024-05-06I$INDU38,762.4338,886.4738,689.3838,852.27176.59319,427,091204,04338,757.0838,900.16
2024-05-03I$INDU38,709.3638,808.5238,518.2838,675.68450.02416,040,155204,04538,608.8038,811.87
2024-05-02I$INDU38,075.6538,295.2937,895.6638,225.66322.37384,740,835204,04637,931.2138,301.47
2024-05-01I$INDU37,845.5638,349.2037,780.5437,903.2987.37417,319,664202,46437,847.7838,193.86
2024-04-30I$INDU38,337.4038,337.4037,810.1237,815.92-570.17460,103,446204,03837,692.6737,947.96
2024-04-29I$INDU38,282.1638,406.2038,215.4738,386.09146.43345,679,561204,04638,298.3938,485.82
2024-04-26I$INDU38,114.7038,337.6438,065.0538,239.66153.86401,458,640204,04638,134.2138,371.05
2024-04-25I$INDU38,052.0938,157.2237,754.3838,085.80-375.12417,160,039192,89638,092.3038,303.18
2024-04-24I$INDU38,552.7938,552.7938,310.5538,460.92-42.77342,887,798193,98838,254.7738,438.25
2024-04-23I$INDU38,356.0738,561.5038,297.7238,503.69263.71329,423,565204,05338,464.8038,662.34
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