DJIDOW JONES10/17/2018
LAST:

 25,707
CHANGE:
 91.74
OPEN:
25,706
HIGH:
25,810
ASK:
0
VOLUME:
298,211,300
CHANGE(%):
0.36
PREV:
25,798
LOW:
25,479
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/17/1825,70625,81025,47925,707298,211,3000
10/16/1825,35225,81825,35225,798305,801,8000
10/15/1825,33225,48225,24425,251287,323,2000
10/12/1825,40825,46825,00125,340397,514,6000
10/11/1825,51825,68424,90025,053522,876,5000
10/10/1826,44226,44225,59425,599438,198,3000
10/09/1826,46926,54026,32426,431282,561,1000
10/08/1826,39926,52926,22326,4872,730,2190
10/05/1826,63326,67626,30226,447267,102,7000
10/04/1826,78426,79426,47226,627289,595,6000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:22,948.23 - 26,951.81
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 01, 1928
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,643-30.04
DJI25,707-920.36
SP5002,809-10.03
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,225-20.20
BDI1,200494.26
HSI30,063-2530.83