20:47:03 EST Tue 28 Jan 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-01-28I$INDU28,594.2828,823.2328,575.7528,722.85187.05352,936,400204,05028,657.8828,856.52
2020-01-27I$INDU28,542.4928,671.7928,440.4728,535.80-453.93337,273,033204,05628,499.3128,583.34
2020-01-24I$INDU29,230.3929,288.7928,843.3128,989.73-170.36380,006,450204,05028,907.7329,053.55
2020-01-23I$INDU29,111.0229,190.4728,966.9829,160.09-26.18307,058,020204,05629,144.5029,216.45
2020-01-22I$INDU29,263.6329,320.2029,172.2629,186.27-9.77283,437,576204,05629,128.0129,206.48
2020-01-21I$INDU29,269.0529,341.2129,146.4729,196.04-152.06320,641,032204,05429,167.6229,266.78
2020-01-20I$INDU29,313.3129,373.6229,289.9129,348.1050.46336,871,2103629,299.4729,354.47
2020-01-17I$INDU29,313.3129,373.6229,289.9129,348.1050.46336,871,210204,05029,285.3629,356.71
2020-01-16I$INDU29,131.9529,300.3229,131.9529,297.64267.42252,109,650204,05029,204.3829,324.56
2020-01-15I$INDU28,901.8029,127.5928,897.3529,030.2290.55263,430,555201,80228,956.2929,089.08
2020-01-14I$INDU28,895.5029,054.1628,872.2728,939.6732.62296,038,877204,05028,907.8728,995.69
2020-01-13I$INDU28,869.0128,909.9128,819.4328,907.0583.28263,022,556204,05028,831.9728,940.89
2020-01-10I$INDU28,977.5229,009.0728,789.1028,823.77-133.13239,170,882204,04828,767.3428,865.14
2020-01-09I$INDU28,851.9728,988.0128,844.3128,956.90211.81282,850,650204,05028,882.8428,998.54
2020-01-08I$INDU28,556.1428,866.1828,522.5128,745.09161.41296,434,809204,05028,687.7828,839.84
2020-01-07I$INDU28,639.1828,685.5028,565.2828,583.68-119.70266,677,088204,04228,487.9128,643.23
2020-01-06I$INDU28,465.5028,708.0228,418.6328,703.3868.50261,814,212204,05028,604.0928,722.64
2020-01-03I$INDU28,553.3328,716.3128,500.3628,634.88-233.92239,591,369204,05628,546.7828,681.34
2020-01-02I$INDU28,638.9728,872.8028,627.7728,868.80330.36254,294,036204,05028,759.7428,886.50
2020-01-01I$INDU28,414.6428,547.3528,376.4928,538.4476.30193,341,7843228,525.0128,598.26
2019-12-31I$INDU28,414.6428,547.3528,376.4928,538.4476.30193,341,784204,05428,525.0128,598.26
2019-12-30I$INDU28,654.7628,664.6928,428.9828,462.14-183.12185,068,232204,12928,403.4828,527.66
2019-12-27I$INDU28,675.3428,701.6628,608.9828,645.2623.87184,932,114204,05028,544.0728,733.16
2019-12-26I$INDU28,539.4628,624.1028,535.1528,621.39105.94155,972,128204,05828,571.2028,651.50
2019-12-25I$INDU28,572.5728,576.8028,503.2128,515.45-36.0895,285,6453428,451.8328,557.84
2019-12-24I$INDU28,572.5728,576.8028,503.2128,515.45-36.0895,285,645117,65628,451.8328,557.84
2019-12-23I$INDU28,491.7828,582.4928,491.7828,551.5396.44233,466,523204,05028,478.6228,612.10
2019-12-20I$INDU28,608.6428,608.6428,445.6028,455.0978.13603,779,257204,05828,385.9828,535.39
2019-12-19I$INDU28,278.3128,381.4828,278.2428,376.96137.68262,571,679204,05828,314.9028,456.04
2019-12-18I$INDU28,291.4428,323.2528,239.2828,239.28-27.88289,892,362204,05828,173.4328,329.42
2019-12-17I$INDU28,221.7528,328.6328,220.5628,267.1631.27286,765,429204,05628,208.3528,309.75
2019-12-16I$INDU28,191.6728,337.4928,191.6728,235.89100.51286,767,526204,04828,169.6328,311.71
2019-12-13I$INDU28,123.6428,290.7328,028.3228,135.383.33254,807,841204,05028,089.6028,188.48
2019-12-12I$INDU27,898.3428,224.9527,859.8728,132.05220.75277,742,377204,05828,031.2728,196.96
2019-12-11I$INDU27,867.3127,925.5027,801.8027,911.3029.58221,702,190204,05027,811.8727,985.49
2019-12-10I$INDU27,900.6527,949.0227,804.0027,881.72-27.88215,808,353204,05027,803.2627,959.65
2019-12-09I$INDU27,987.0528,010.4227,906.1427,909.60-105.46219,073,850204,04827,822.1127,960.80
2019-12-06I$INDU27,839.6828,035.8527,839.6828,015.06337.27224,829,594204,05027,951.2428,056.03
2019-12-05I$INDU27,736.0527,745.2027,562.8027,677.7928.01219,994,940204,05027,605.6927,741.20
2019-12-04I$INDU27,634.6327,727.4527,612.0827,649.78146.97218,199,299204,05027,574.9027,687.35
2019-12-03I$INDU27,501.9827,524.7427,325.1327,502.81-280.23275,353,249204,05827,443.5327,584.46
2019-12-02I$INDU28,109.7428,109.8427,782.3527,783.04-268.37236,605,003204,04827,740.3827,880.23
2019-11-29I$INDU28,103.1628,119.5128,042.5328,051.41-112.59122,621,085117,65828,013.1628,160.61
2019-11-28I$INDU28,156.4728,174.9728,075.2328,164.0042.32198,214,7553628,121.1428,208.01
2019-11-27I$INDU28,156.4728,174.9728,075.2328,164.0042.32198,214,755204,05628,121.1428,208.01
2019-11-26I$INDU28,080.7528,146.0228,042.2128,121.6855.21329,801,247204,05028,081.2628,179.67
2019-11-25I$INDU27,917.7728,068.6927,917.7728,066.47190.85248,416,862204,05828,018.1828,100.79
2019-11-22I$INDU27,831.2327,898.4627,773.9827,875.62109.33218,577,715204,05027,834.4527,929.67
2019-11-21I$INDU27,820.2827,828.3327,708.3427,766.29-54.80232,017,828204,05827,730.4827,821.43
2019-11-20I$INDU27,879.5527,897.2827,675.2827,821.09-112.93260,236,030204,04827,767.4527,935.98
2019-11-19I$INDU28,079.7628,090.2127,894.5227,934.02-102.20256,618,145204,05027,872.9128,047.01
2019-11-18I$INDU27,993.2228,040.9727,969.2428,036.2231.33252,323,351204,05828,014.4528,081.93
2019-11-15I$INDU27,843.5428,004.8927,843.5428,004.89222.93288,905,454204,05027,949.2828,053.58
2019-11-14I$INDU27,757.2027,800.7127,676.9727,781.96-1.63303,969,519204,05827,717.2627,845.10
2019-11-13I$INDU27,622.0427,806.4027,587.2027,783.5992.10278,387,733204,05827,743.2327,865.45
2019-11-12I$INDU27,701.5927,770.8627,635.3227,691.49213,668,945204,05827,622.1027,740.66
2019-11-11I$INDU27,580.6627,714.3927,517.6727,691.4910.25204,621,806204,05027,630.9927,741.00
2019-11-08I$INDU27,686.2027,694.9527,578.9727,681.246.44222,786,014204,04827,617.2227,716.85
2019-11-07I$INDU27,590.1627,774.6727,590.1627,674.80182.24263,577,159204,05027,610.2427,765.55
2019-11-06I$INDU27,502.7427,526.0527,407.8127,492.56-0.07243,187,265204,05027,423.7927,555.71
2019-11-05I$INDU27,500.2327,560.3627,453.5527,492.6330.52293,956,281204,05027,413.0827,528.65
2019-11-04I$INDU27,402.0627,517.5827,402.0627,462.11114.75273,033,191204,05027,363.7727,507.35
2019-11-01I$INDU27,142.9527,347.4327,142.9527,347.36301.13272,073,898204,04827,283.3427,368.52
2019-10-31I$INDU27,188.3727,188.3726,918.2927,046.23-140.46273,829,857204,04826,969.3227,105.71
2019-10-30I$INDU27,110.7127,204.3626,999.6427,186.69115.27231,753,787204,05627,130.7427,280.49
2019-10-29I$INDU27,061.0727,165.9427,039.7627,071.42-19.30269,610,084204,04827,060.9527,163.56