12:16:31 EDT Mon 16 Sep 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-13I$INDU27,216.6727,277.5527,193.9527,219.5237.07255,255,186204,05827,161.8727,255.53
2019-09-12I$INDU27,197.3227,306.7327,105.0127,182.4545.41254,654,881204,04327,097.6427,326.40
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$INDU26,035.0826,035.0825,471.5925,479.42-800.49357,003,312204,05625,389.4925,565.55
2019-08-13I$INDU25,888.8826,426.9725,833.2526,279.91372.54309,613,241204,05026,164.6226,410.00
2019-08-12I$INDU26,169.9126,178.9525,824.9425,897.71-389.73200,584,203204,05025,882.0125,892.52
2019-08-09I$INDU26,337.0926,413.3626,097.6426,287.44-90.75241,933,511204,05026,182.1226,356.08
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$INDU27,231.8627,368.8127,204.5827,349.19177.29250,797,407204,05627,240.3427,370.01
2019-07-22I$INDU27,174.1827,227.7727,088.9027,171.9017.70226,949,931204,04827,014.7627,238.84
2019-07-19I$INDU27,246.3827,342.9627,145.7827,154.20-68.77287,691,866204,05027,073.5627,214.16
2019-07-18I$INDU27,191.9827,266.8127,068.7927,222.973.12218,821,655204,05027,108.9727,351.22
2019-07-17I$INDU27,320.9127,343.0627,218.3827,219.85-115.78196,775,910204,05027,136.2327,286.39
2019-07-16I$INDU27,349.3227,398.6827,290.2427,335.63-23.53225,998,674204,05027,268.6927,385.34
2019-07-15I$INDU27,364.6927,364.6927,294.1727,359.1627.13199,725,008204,05027,260.6127,407.92
2019-07-12I$INDU27,139.4927,333.7927,135.4527,332.03243.95248,386,381204,04927,285.3727,358.14
2019-07-11I$INDU26,950.1627,088.4526,916.3227,088.08227.88252,304,479204,05827,019.2427,107.61
2019-07-10I$INDU26,851.9626,983.4526,813.1126,860.2076.71207,989,938204,05626,819.2326,894.31
2019-07-09I$INDU26,725.1226,807.7026,665.5726,783.49-22.65218,330,307204,05026,724.0826,829.00
2019-07-08I$INDU26,835.6426,839.1426,744.8726,806.14-115.98214,290,073204,05826,744.8326,839.38
2019-07-05I$INDU26,867.7526,950.8126,733.3326,922.12-43.88192,171,316204,05026,756.0226,989.40
2019-07-04I$INDU26,832.3226,966.0026,831.4426,966.00179.32149,841,0053426,892.1426,987.09
2019-07-03I$INDU26,832.3226,966.0026,831.4426,966.00179.32149,841,005117,65826,892.1426,987.09
2019-07-02I$INDU26,719.5326,787.5626,632.6526,786.6869.25219,268,965204,02326,572.7727,010.90
2019-07-01I$INDU26,805.8626,890.6426,616.2126,717.43117.47285,350,219204,05026,641.3426,785.52
2019-06-28I$INDU26,605.9326,638.3526,522.2726,599.9673.38499,348,325204,05026,537.8426,796.99
2019-06-27I$INDU26,523.7226,607.2426,465.3226,526.58-10.24246,929,846203,99626,257.6026,807.57
2019-06-26I$INDU26,599.4226,660.0426,536.3326,536.82-11.40274,338,528204,05826,426.4826,560.76
2019-06-25I$INDU26,731.6126,752.3126,527.6626,548.22-179.32282,163,200204,05026,345.2326,824.32
2019-06-24I$INDU26,727.6126,806.5226,723.3726,727.548.41232,389,229204,05026,602.4726,981.19
2019-06-21I$INDU26,749.1226,907.3726,705.8726,719.13-34.04485,562,238204,05026,646.9726,776.71
2019-06-20I$INDU26,665.3826,798.6326,539.6926,753.17249.17278,165,159204,05026,629.4726,777.05
2019-06-19I$INDU26,490.1626,569.7526,415.0526,504.0038.46240,947,088204,04826,331.3926,604.58
2019-06-18I$INDU26,228.8826,527.1926,227.7626,465.54353.01273,485,882204,05826,306.5026,522.04
2019-06-17I$INDU26,108.5326,165.7826,049.8026,112.5322.92199,495,942203,99025,948.4026,173.23