22:17:12 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2024-02-23I$INDU39,127.9739,282.2839,094.3639,131.5362.42292,055,033204,04639,000.5739,194.80
2024-02-22I$INDU38,845.1939,149.6138,802.0739,069.11456.87330,537,170204,04638,868.1039,116.44
2024-02-21I$INDU38,483.6638,618.0338,338.5838,612.2448.44284,368,705204,06538,431.0038,681.18
2024-02-20I$INDU38,576.2638,663.0938,460.2038,563.80-64.19340,370,759204,04438,445.4338,655.21
2024-02-19I$INDU38,751.7138,825.0338,583.2438,627.99-145.13282,216,6203538,461.2538,668.20
2024-02-16I$INDU38,751.7138,825.0338,583.2438,627.99-145.13282,216,620203,95438,461.2538,668.20
2024-02-15I$INDU38,397.9438,781.8938,397.9438,773.12348.85310,706,304204,04638,674.9238,892.55
2024-02-14I$INDU38,372.6738,442.5638,194.6238,424.27151.52283,064,644204,04938,298.3238,517.99
2024-02-13I$INDU38,699.1738,699.1738,039.8638,272.75-524.63322,657,916204,04638,184.9638,402.26
2024-02-12I$INDU38,656.7638,927.0838,628.9238,797.38125.69276,829,193204,04338,590.3038,854.45
2024-02-09I$INDU38,731.9738,734.2838,567.9038,671.69-54.64302,401,058204,03238,568.7438,713.81
2024-02-08I$INDU38,702.1138,755.6838,544.3638,726.3348.97317,395,432204,04938,593.7938,815.37
2024-02-07I$INDU38,613.8938,748.1138,571.0138,677.36156.00305,191,748204,04538,581.8638,813.13
2024-02-06I$INDU38,392.9038,545.2838,350.4638,521.36141.24278,496,862204,03838,347.6238,606.18
2024-02-05I$INDU38,546.7738,633.8838,220.4038,380.12-274.30324,323,473203,94738,273.2138,464.02
2024-02-02I$INDU38,448.1038,783.6238,336.5738,654.42134.58384,219,220204,04838,502.3138,783.07
2024-02-01I$INDU38,175.3438,522.5038,106.8438,519.84369.54330,893,317204,04638,337.9338,621.86
2024-01-31I$INDU38,426.7838,588.8638,139.6638,150.30-317.01456,222,319204,04838,024.6838,313.22
2024-01-30I$INDU38,298.2338,497.3938,257.8038,467.31133.86332,925,749204,04638,342.0938,582.72
2024-01-29I$INDU38,115.8338,343.9338,061.1738,333.45224.02314,948,847204,04838,063.3638,401.14
2024-01-26I$INDU38,006.6838,215.3137,997.7738,109.4360.30388,690,893204,04838,007.4138,146.34
2024-01-25I$INDU37,862.5738,057.5337,796.4738,049.13242.74402,976,676204,06037,881.9237,999.37
2024-01-24I$INDU37,975.3738,064.2237,795.7137,806.39-99.06339,417,174204,04637,783.0637,957.52
2024-01-23I$INDU37,959.7937,980.7337,804.9937,905.45-96.36337,320,312204,04837,748.1337,998.05
2024-01-22I$INDU37,919.5538,109.2037,911.6138,001.81138.01342,501,942204,04637,809.9538,103.96
2024-01-19I$INDU37,572.5037,933.7337,451.7137,863.80395.19380,298,414203,98337,742.5337,927.26
2024-01-18I$INDU37,300.8137,522.2937,122.9537,468.61201.94340,629,219160,68237,425.9137,544.87
2024-01-17I$INDU37,281.8637,371.6637,132.8937,266.67-94.45290,885,407204,05737,160.8937,310.70
2024-01-16I$INDU37,493.5437,543.1837,201.3937,361.12-231.86379,974,735204,12537,220.2137,452.73
2024-01-15I$INDU37,818.0537,825.2737,470.1937,592.98-118.04279,254,7943237,394.8037,598.65
2024-01-12I$INDU37,818.0537,825.2737,470.1937,592.98-118.04279,254,794204,05737,394.8037,598.65
2024-01-11I$INDU37,747.1437,801.9037,424.2837,711.0215.29305,802,305204,04437,620.6037,804.54
2024-01-10I$INDU37,552.9137,740.7737,524.4037,695.73170.57279,543,879169,88237,646.1037,771.99
2024-01-09I$INDU37,523.5537,552.3837,373.3037,525.16-157.85293,230,33080,92937,426.4337,573.47
2024-01-08I$INDU37,327.3737,692.9237,249.2437,683.01216.90362,204,32987,29837,547.4437,705.68
2024-01-05I$INDU37,455.4637,623.6237,323.8237,466.1125.77299,488,58579,07937,358.4837,556.73
2024-01-04I$INDU37,425.2837,716.4137,425.2837,440.3410.15380,222,32486,98337,389.2637,555.74
2024-01-03I$INDU37,629.2337,629.2337,401.8537,430.19-284.85329,145,16777,72737,326.6537,560.29
2024-01-02I$INDU37,566.2237,790.0837,495.9137,715.0425.50350,287,25578,37137,674.5737,797.76
2024-01-01I$INDU37,701.6337,759.4337,538.8037,689.54-20.56236,602,7713437,628.9037,704.10
2023-12-29I$INDU37,701.6337,759.4337,538.8037,689.54-20.56236,602,771113,88637,594.9637,702.65