00:39:09 EST Sun 10 Dec 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-12-08I$INDU36,084.8236,296.2036,061.6436,247.87130.49295,189,179204,04936,175.3136,298.69
2023-12-07I$INDU36,124.1736,164.1736,021.9536,117.3862.95290,169,350199,13635,976.7336,211.29
2023-12-06I$INDU36,183.7336,292.5836,024.2536,054.43-70.13283,244,238204,04635,915.7636,165.36
2023-12-05I$INDU36,135.6536,164.6836,010.8536,124.56-79.88311,217,890204,04636,010.0136,241.08
2023-12-04I$INDU36,089.3836,238.1836,029.6936,204.44-41.06330,585,144204,05536,004.6136,265.60
2023-12-01I$INDU35,914.4536,264.8535,914.4536,245.50294.61321,843,123204,05236,168.0636,282.61
2023-11-30I$INDU35,596.5735,970.7035,592.2235,950.89520.47435,546,326204,04635,768.5335,996.24
2023-11-29I$INDU35,436.8035,579.1335,405.8935,430.4213.44299,337,198188,00535,472.4035,629.20
2023-11-28I$INDU35,332.1335,518.6735,307.7335,416.9883.51263,095,184204,04935,346.3235,492.31
2023-11-27I$INDU35,376.4435,410.3735,280.5735,333.47-56.68258,348,230204,05635,252.9335,396.61
2023-11-24I$INDU35,299.9035,399.4435,299.9035,390.15117.12117,041,414117,65735,292.0835,418.16
2023-11-23I$INDU35,189.3335,315.2035,155.8035,273.03184.74237,297,8533235,199.2235,294.32
2023-11-22I$INDU35,189.3335,315.2035,155.8035,273.03184.74237,297,853204,04535,141.2835,304.87
2023-11-21I$INDU35,104.8435,118.0435,038.4435,088.29-62.75271,121,335204,04834,954.5735,167.84
2023-11-20I$INDU34,932.4935,227.4834,907.9835,151.04203.76339,636,025204,04935,022.0635,196.65
2023-11-17I$INDU34,964.8235,028.2234,882.8234,947.281.81343,386,652204,04734,844.3735,006.96
2023-11-16I$INDU34,868.0335,022.4634,818.0334,945.47-45.74436,835,917204,04534,794.9435,078.08
2023-11-15I$INDU34,906.7235,051.1034,868.4834,991.21163.51347,799,451204,05434,830.2035,037.54
2023-11-14I$INDU34,581.2034,931.0134,581.2034,827.70489.83331,236,209200,92334,726.0734,945.93
2023-11-13I$INDU34,259.2534,405.8434,205.8134,337.8754.77248,505,208204,04834,209.2834,395.93
2023-11-10I$INDU34,020.8234,310.3633,905.6234,283.10391.16302,469,547204,05734,082.6834,304.45
2023-11-09I$INDU34,163.7134,167.5433,859.7733,891.94-220.33332,639,980204,04533,850.5533,996.80
2023-11-08I$INDU34,185.9234,252.7533,996.2034,112.27-40.33280,332,733199,45534,030.1534,195.84
2023-11-07I$INDU34,075.6534,206.9834,026.7234,152.6056.74285,175,602202,71034,034.9634,235.71
2023-11-06I$INDU34,092.6134,167.2633,989.7234,095.8634.54267,348,353204,04833,980.6534,189.91
2023-11-03I$INDU33,988.8334,163.6333,946.6034,061.32222.24311,003,327204,04733,996.8034,146.67
2023-11-02I$INDU33,457.8233,852.9633,450.0333,839.08564.50311,128,030204,04833,734.8833,914.48
2023-11-01I$INDU33,081.8733,337.1533,010.8533,274.58221.71307,572,581204,04633,048.1233,405.54
2023-10-31I$INDU33,029.1133,070.2832,787.1233,052.87123.91310,014,538189,22532,797.7433,069.74
2023-10-30I$INDU32,537.5433,002.9732,537.5432,928.96511.37300,242,693204,04932,802.8232,993.75
2023-10-27I$INDU32,782.4032,787.5632,327.2032,417.59-366.71376,976,879204,06032,367.4332,554.21
2023-10-26I$INDU33,017.1733,105.0332,743.9932,784.30-251.63379,884,716204,04832,713.1832,960.53
2023-10-25I$INDU33,203.5333,267.9132,989.7233,035.93-105.45355,692,019204,04832,950.5133,206.57
2023-10-24I$INDU33,089.6433,272.1932,988.4333,141.38204.97359,232,757204,04633,140.3933,433.42
2023-10-23I$INDU32,993.0233,234.8532,892.1932,936.41-190.87345,435,041203,99832,921.1233,136.51
2023-10-20I$INDU33,365.2733,425.7733,118.1233,127.28-286.89330,150,558204,04933,004.2333,262.92
2023-10-19I$INDU33,669.5233,852.3933,368.5833,414.17-250.91307,065,141204,04633,251.4533,432.36
2023-10-18I$INDU33,960.2533,991.5133,598.6433,665.08-332.57286,698,223192,10433,597.6633,816.41
2023-10-17I$INDU33,869.8434,147.6333,854.7033,997.6513.11281,010,422204,04733,826.8234,050.51
2023-10-16I$INDU33,832.4234,088.9833,832.4233,984.54314.25272,987,965204,04833,865.9734,078.26
2023-10-13I$INDU33,733.3433,957.7233,551.5833,670.2939.15306,344,153204,04633,523.9133,712.01
2023-10-12I$INDU33,845.6533,863.8033,455.6033,631.14-173.73290,364,412204,04833,508.6233,790.05
2023-10-11I$INDU33,822.2033,882.5533,612.2533,804.8765.57256,562,562204,05733,787.5433,939.39
2023-10-10I$INDU33,683.4133,898.2233,604.3233,739.30134.65255,646,943204,05433,623.1033,818.78
2023-10-09I$INDU33,259.8433,631.8133,253.6933,604.65197.07229,795,195204,04833,490.8233,722.23
2023-10-06I$INDU33,040.7033,557.6932,846.9433,407.58288.01336,610,238204,04933,363.8933,509.54
2023-10-05I$INDU33,099.2333,174.3832,941.5633,119.57-9.98278,481,996204,04932,920.7233,198.85
2023-10-04I$INDU33,034.1833,156.4532,873.2333,129.55127.17288,687,156204,04832,942.2133,167.28
2023-10-03I$INDU33,318.8433,398.5432,916.2033,002.38-430.97295,142,696203,97632,946.4933,128.53
2023-10-02I$INDU33,455.5033,511.9133,219.5633,433.35-74.15275,632,312204,04933,359.0833,548.49
2023-09-29I$INDU33,882.6133,893.6833,407.4533,507.50-158.84322,205,422201,59733,471.4533,652.50
2023-09-28I$INDU33,519.4433,777.9033,473.5033,666.34116.07278,926,388204,04933,552.2533,782.07
2023-09-27I$INDU33,682.8133,731.6533,306.3033,550.27-68.61302,725,328204,07933,474.6833,711.29
2023-09-26I$INDU33,862.6833,879.9333,569.6033,618.88-388.00282,204,266203,29433,586.0633,717.81
2023-09-25I$INDU33,907.5934,017.5333,780.6734,006.8843.04230,070,361204,04733,906.1134,211.26
2023-09-22I$INDU34,077.0834,156.1533,947.2433,963.84-106.58271,273,859204,04933,916.7934,125.58
2023-09-21I$INDU34,332.2334,378.3034,058.7234,070.42-370.46334,333,871204,04933,983.8834,247.38
2023-09-20I$INDU34,575.5034,776.2834,434.2934,440.88-76.85294,106,983204,05134,296.6134,518.39
2023-09-19I$INDU34,571.8434,597.5634,311.6934,517.73-106.57287,529,849204,04134,406.0234,564.13
2023-09-18I$INDU34,612.2934,725.0634,545.3534,624.306.06257,311,397204,04834,572.4334,780.24
2023-09-15I$INDU34,902.0434,902.0434,572.2734,618.24-288.87592,245,455204,04834,582.7234,722.77
2023-09-14I$INDU34,687.5034,977.9734,687.5034,907.11331.58308,295,091204,08034,847.9935,028.12
2023-09-13I$INDU34,667.2834,767.1134,509.9534,575.53-70.46298,571,700204,04934,451.6334,682.17
2023-09-12I$INDU34,620.0234,852.6134,560.5534,645.99-17.73318,671,651204,04934,538.8934,790.52
2023-09-11I$INDU34,650.0134,784.5234,578.5934,663.7287.13295,455,026180,14634,578.3034,758.03