Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018	25965	25965	25965	25965	0	-22.10(-0.09%)
Aug 30, 2018	26099	26104	25935	25987	0	-137.70(-0.53%)
Aug 29, 2018	26082	26168	26035	26125	0	+60.60(+0.23%)
Aug 28, 2018	26093	26122	26038	26064	0	+14.40(+0.06%)
Aug 27, 2018	25883	26068	25883	26050	0	+259.30(+1.01%)
Aug 24, 2018	25689	25826	25689	25790	0	+133.30(+0.52%)
Aug 23, 2018	25715	25763	25608	25657	0	-76.60(-0.30%)
Aug 22, 2018	25825	25836	25722	25734	0	-88.70(-0.34%)
Aug 21, 2018	25787	25889	25785	25822	0	+63.60(+0.25%)
Aug 20, 2018	25728	25790	25716	25759	0	+89.40(+0.35%)
Aug 17, 2018	25551	25728	25522	25669	0	+110.60(+0.43%)
Aug 16, 2018	25295	25607	25295	25559	0	+396.30(+1.57%)
Aug 15, 2018	25235	25235	24966	25162	0	-137.50(-0.54%)
Aug 14, 2018	25216	25340	25202	25300	0	+112.20(+0.45%)
Aug 13, 2018	25327	25381	25154	25188	0	-125.40(-0.50%)
Aug 10, 2018	25401	25401	25223	25313	0	-196.10(-0.77%)
Aug 09, 2018	25590	25613	25493	25509	0	-74.60(-0.29%)
Aug 08, 2018	25616	25634	25558	25584	0	-45.10(-0.18%)
Aug 07, 2018	25552	25693	25552	25629	0	+126.70(+0.50%)
Aug 06, 2018	25437	25540	25381	25502	0	+39.60(+0.16%)
Aug 03, 2018	25360	25468	25325	25463	0	+136.40(+0.54%)
Aug 02, 2018	25256	25360	25120	25326	0	-7.60(-0.03%)
Aug 01, 2018	25462	25489	25278	25334	0	-81.40(-0.32%)
Jul 31, 2018	25345	25491	25345	25415	0	+103.30(+0.41%)
Jul 30, 2018	25478	25504	25292	25312	0	-139.20(-0.55%)
Jul 27, 2018	25520	25580	25370	25451	0	-76.00(-0.30%)
Jul 26, 2018	25469	25587	25463	25527	0	+113.00(+0.44%)
Jul 25, 2018	25184	25433	25114	25414	0	+172.20(+0.68%)
Jul 24, 2018	25092	25287	25092	25242	0	+197.60(+0.79%)
Jul 23, 2018	25037	25081	24983	25044	0	-13.80(-0.06%)
Jul 20, 2018	25041	25124	24987	25058	0	-6.40(-0.03%)
Jul 19, 2018	25139	25154	25053	25064	0	-134.80(-0.53%)
Jul 18, 2018	25134	25215	25102	25199	0	+79.40(+0.32%)
Jul 17, 2018	25034	25155	24990	25120	0	+55.50(+0.22%)
Jul 16, 2018	25026	25072	24980	25064	0	+45.00(+0.18%)
Jul 13, 2018	24926	25043	24890	25019	0	+94.50(+0.38%)
Jul 12, 2018	24803	24940	24803	24925	0	+224.50(+0.91%)
Jul 11, 2018	24790	24815	24664	24700	0	-215.10(-0.86%)
Jul 10, 2018	24845	24940	24837	24916	0	+138.90(+0.56%)
Jul 09, 2018	24519	24796	24518	24777	0	+320.10(+1.31%)
Jul 06, 2018	24352	24520	24284	24456	0	+99.80(+0.41%)
Jul 05, 2018	24286	24373	24177	24357	0	+181.90(+0.75%)
Jul 03, 2018	24175	24175	24175	24175	0	-132.40(-0.54%)
Jul 02, 2018	24162	24319	24078	24307	0	+35.80(+0.15%)
Jun 29, 2018	24324	24510	24270	24271	0	+55.30(+0.23%)
Jun 28, 2018	24064	24308	23997	24216	0	+98.50(+0.41%)
Jun 27, 2018	24303	24569	24116	24118	0	-165.50(-0.68%)
Jun 26, 2018	24282	24384	24241	24283	0	+30.30(+0.12%)
Jun 25, 2018	24464	24464	24084	24253	0	-328.10(-1.33%)
Jun 22, 2018	24527	24663	24527	24581	0	+119.20(+0.49%)
Jun 21, 2018	24639	24639	24407	24462	0	-196.10(-0.80%)
Jun 20, 2018	24771	24805	24628	24658	0	-42.40(-0.17%)
Jun 19, 2018	24764	24764	24568	24700	0	-287.30(-1.15%)
Jun 18, 2018	24944	25003	24826	24988	0	-103.00(-0.41%)
Jun 15, 2018	25117	25131	24894	25090	0	-84.80(-0.34%)
Jun 14, 2018	25255	25332	25139	25175	0	-25.90(-0.10%)
Jun 13, 2018	25329	25362	25191	25201	0	-119.50(-0.47%)
Jun 12, 2018	25347	25364	25247	25321	0	-1.60(-0.01%)
Jun 11, 2018	25337	25403	25290	25322	0	+5.80(+0.02%)
Jun 08, 2018	25209	25326	25166	25316	0	+75.10(+0.30%)
Jun 07, 2018	25192	25326	25164	25241	0	+95.00(+0.38%)
Jun 06, 2018	24854	25146	24854	25146	0	+346.40(+1.40%)
Jun 05, 2018	24820	24839	24711	24800	0	-13.70(-0.06%)
Jun 04, 2018	24728	24859	24722	24814	0	+178.50(+0.72%)
Jun 01, 2018	24542	24674	24542	24635	0	+219.40(+0.90%)
May 31, 2018	24621	24621	24352	24416	0	-252.00(-1.02%)
May 30, 2018	24468	24714	24459	24668	0	+306.40(+1.26%)
May 29, 2018	24607	24635	24248	24361	0	-391.70(-1.58%)
May 25, 2018	24753	24753	24753	24753	0	-58.70(-0.24%)
May 24, 2018	24877	24877	24606	24812	0	-75.00(-0.30%)
May 23, 2018	24758	24890	24667	24887	0	+52.40(+0.21%)
May 22, 2018	25048	25065	24812	24834	0	-178.90(-0.72%)
May 21, 2018	24883	25086	24883	25013	0	+298.20(+1.21%)
May 18, 2018	24708	24775	24665	24715	0	+1.10(+0.00%)
May 17, 2018	24752	24840	24639	24714	0	-54.90(-0.22%)
May 16, 2018	24722	24801	24673	24769	0	+62.50(+0.25%)
May 15, 2018	24810	24810	24629	24706	0	-193.00(-0.78%)
May 14, 2018	24879	24994	24862	24899	0	+68.20(+0.27%)
May 11, 2018	24759	24869	24718	24831	0	+91.70(+0.37%)
May 10, 2018	24592	24795	24576	24740	0	+197.00(+0.80%)
May 09, 2018	24399	24586	24324	24542	0	+182.30(+0.75%)
May 08, 2018	24341	24412	24198	24360	0	+2.90(+0.01%)
May 07, 2018	24318	24479	24263	24357	0	+94.80(+0.39%)
May 04, 2018	23865	24333	23779	24262	0	+332.30(+1.39%)
May 03, 2018	23836	23996	23531	23930	0	+5.20(+0.02%)
May 02, 2018	24098	24186	23886	23925	0	-174.10(-0.72%)
May 01, 2018	24117	24117	23808	24099	0	-64.10(-0.27%)
Apr 30, 2018	24410	24498	24163	24163	0	-148.00(-0.61%)
Apr 27, 2018	24342	24359	24194	24311	0	-11.10(-0.05%)
Apr 26, 2018	24129	24402	24129	24322	0	+238.50(+0.99%)
Apr 25, 2018	24070	24146	23823	24084	0	+59.70(+0.25%)
Apr 24, 2018	24580	24580	23829	24024	0	-424.60(-1.74%)
Apr 23, 2018	24488	24537	24328	24449	0	-14.20(-0.06%)
Apr 20, 2018	24657	24678	24375	24463	0	-202.00(-0.82%)
Apr 19, 2018	24711	24762	24557	24665	0	-83.20(-0.34%)
Apr 18, 2018	24821	24832	24721	24748	0	-38.50(-0.16%)
Apr 17, 2018	24682	24859	24682	24787	0	+213.60(+0.87%)
Apr 16, 2018	24483	24675	24480	24573	0	+212.90(+0.87%)
Apr 13, 2018	24583	24646	24244	24360	0	-123.00(-0.50%)
Apr 12, 2018	24303	24592	24303	24483	0	+293.70(+1.21%)
Apr 11, 2018	24274	24367	24151	24189	0	-218.60(-0.90%)
Apr 10, 2018	24199	24511	24199	24408	0	+428.90(+1.79%)
Apr 09, 2018	24038	24373	23955	23979	0	+46.30(+0.19%)
Apr 06, 2018	24374	24434	23738	23933	0	-572.40(-2.34%)
Apr 05, 2018	24314	24622	24314	24505	0	+240.70(+0.99%)
Apr 04, 2018	23523	24309	23512	24264	0	+231.10(+0.96%)
Apr 03, 2018	23698	24044	23664	24033	0	+389.20(+1.65%)
Apr 02, 2018	24077	24124	23344	23644	0	-458.90(-1.90%)
Mar 29, 2018	24103	24103	24103	24103	0	+254.70(+1.07%)
Mar 28, 2018	23883	24092	23729	23848	0	-9.30(-0.04%)
Mar 27, 2018	24277	24446	23709	23858	0	-344.90(-1.43%)
Mar 26, 2018	23826	24232	23741	24203	0	+669.40(+2.84%)
Mar 23, 2018	23995	24108	23509	23533	0	-424.70(-1.77%)
Mar 22, 2018	24526	24526	23939	23958	0	-724.40(-2.93%)
Mar 21, 2018	24724	24978	24655	24682	0	-45.00(-0.18%)
Mar 20, 2018	24651	24804	24651	24727	0	+116.40(+0.47%)
Mar 19, 2018	24894	24894	24453	24611	0	-335.60(-1.35%)
Mar 16, 2018	24877	25031	24857	24946	0	+72.80(+0.29%)
Mar 15, 2018	24837	25054	24753	24874	0	+115.60(+0.47%)
Mar 14, 2018	25087	25130	24669	24758	0	-248.90(-1.00%)
Mar 13, 2018	25258	25376	24948	25007	0	-171.60(-0.68%)
Mar 12, 2018	25372	25449	25152	25179	0	-157.10(-0.62%)
Mar 09, 2018	25005	25336	25005	25336	0	+440.50(+1.77%)
Mar 08, 2018	24853	24950	24703	24895	0	+93.80(+0.38%)
Mar 07, 2018	24758	24850	24535	24801	0	-82.70(-0.33%)
Mar 06, 2018	24966	24995	24708	24884	0	+9.30(+0.04%)
Mar 05, 2018	24471	24961	24387	24875	0	+336.70(+1.37%)
Mar 02, 2018	24395	24592	24218	24538	0	-70.90(-0.29%)
Mar 01, 2018	25024	25185	24443	24609	0	-420.20(-1.68%)
Feb 28, 2018	25485	25576	25022	25029	0	-380.80(-1.50%)
Feb 27, 2018	25736	25800	25408	25410	0	-299.30(-1.16%)
Feb 26, 2018	25403	25733	25399	25709	0	+399.30(+1.58%)
Feb 23, 2018	25050	25314	25029	25310	0	+347.50(+1.39%)
Feb 22, 2018	24855	25157	24855	24962	0	+164.70(+0.66%)
Feb 21, 2018	24988	25268	24793	24798	0	-167.00(-0.67%)
Feb 20, 2018	25125	25159	24884	24965	0	-254.60(-1.01%)
Feb 16, 2018	25219	25219	25219	25219	0	+19.00(+0.08%)
Feb 15, 2018	25048	25204	24929	25200	0	+306.90(+1.23%)
Feb 14, 2018	24536	24926	24490	24894	0	+253.10(+1.03%)
Feb 13, 2018	24540	24706	24421	24640	0	+39.10(+0.16%)
Feb 12, 2018	24338	24765	24290	24601	0	+410.40(+1.70%)
Feb 09, 2018	23993	24382	23360	24191	0	+330.40(+1.38%)
Feb 08, 2018	24902	24904	23849	23860	0	-1032.80(-4.15%)
Feb 07, 2018	24893	25294	24785	24893	0	-19.50(-0.08%)
Feb 06, 2018	24085	24946	23779	24913	0	+325.60(+1.32%)
Feb 05, 2018	25338	25520	23924	24587	0	-933.80(-3.66%)
Feb 02, 2018	26062	26062	25491	25521	0	-665.70(-2.54%)
Feb 01, 2018	26083	26307	26014	26187	0	+37.30(+0.14%)
Jan 31, 2018	26268	26338	26051	26149	0	+72.50(+0.28%)
Jan 30, 2018	26198	26242	26028	26077	0	-362.60(-1.37%)
Jan 29, 2018	26584	26609	26435	26440	0	-177.20(-0.67%)
Jan 26, 2018	26467	26617	26425	26617	0	+223.90(+0.85%)
Jan 25, 2018	26313	26458	26260	26393	0	+140.70(+0.54%)
Jan 24, 2018	26282	26393	26107	26252	0	+41.30(+0.16%)
Jan 23, 2018	26215	26246	26144	26211	0	-3.80(-0.01%)
Jan 22, 2018	26025	26215	25975	26215	0	+142.90(+0.55%)
Jan 19, 2018	25987	26072	25943	26072	0	+53.90(+0.21%)
Jan 18, 2018	26150	26153	25947	26018	0	-97.90(-0.37%)
Jan 17, 2018	25911	26130	25865	26116	0	+322.80(+1.25%)
Jan 16, 2018	25988	26075	25703	25793	0	-10.30(-0.04%)
Jan 12, 2018	25803	25803	25803	25803	0	+228.50(+0.89%)
Jan 11, 2018	25399	25575	25396	25575	0	+205.60(+0.81%)
Jan 10, 2018	25348	25405	25257	25369	0	-16.70(-0.07%)
Jan 09, 2018	25312	25440	25308	25386	0	+102.80(+0.41%)
Jan 08, 2018	25308	25312	25235	25283	0	-12.90(-0.05%)
Jan 05, 2018	25115	25300	25112	25296	0	+220.80(+0.88%)
Jan 04, 2018	24965	25106	24963	25075	0	+152.40(+0.61%)
Jan 03, 2018	24850	24942	24826	24923	0	+98.70(+0.40%)
Jan 02, 2018	24809	24863	24742	24824	0	+104.80(+0.42%)
Dec 29, 2017	24719	24719	24719	24719	0	-120.20(-0.48%)
Dec 28, 2017	24820	24845	24803	24839	0	+65.10(+0.26%)
Dec 27, 2017	24766	24790	24732	24774	0	+28.10(+0.11%)
Dec 26, 2017	24716	24778	24708	24746	208,286,640	-7.90(-0.03%)
Dec 22, 2017		24754	24754	24754	0	-28.20(-0.11%)
Dec 21, 2017	24778	24851	24766	24782	339,531,744	+55.60(+0.22%)
Dec 20, 2017	24838	24852	24697	24727	341,786,176	-28.10(-0.11%)
Dec 19, 2017	24834	24850	24716	24755	335,329,472	-37.40(-0.15%)
Dec 18, 2017	24740	24876	24740	24792	354,882,336	+140.50(+0.57%)
Dec 15, 2017	24586	24689	24584	24652	635,738,752	+143.00(+0.58%)
Dec 14, 2017	24631	24672	24509	24509	314,779,520	-76.70(-0.31%)
Dec 13, 2017	24525	24666	24518	24585	325,280,832	+80.60(+0.33%)
Dec 12, 2017	24453	24553	24445	24505	342,223,360	+118.80(+0.49%)
Dec 11, 2017	24338	24390	24315	24386	300,583,936	+56.80(+0.23%)
Dec 08, 2017	24263	24330	24226	24329	293,588,448	+117.70(+0.49%)
Dec 07, 2017	24117	24263	24101	24212	319,060,608	+70.60(+0.29%)
Dec 06, 2017	24172	24229	24134	24141	312,724,128	-39.70(-0.16%)
Dec 05, 2017	24335	24350	24155	24181	371,188,928	-109.50(-0.45%)
Dec 04, 2017	24424	24476	24288	24290	424,250,144	+58.50(+0.24%)
Dec 01, 2017	24305	24322	24021	24232	417,906,592	-40.70(-0.17%)
Nov 30, 2017	24014	24328	24014	24272	488,202,976	+331.60(+1.39%)
Nov 29, 2017	23883	23960	23873	23941	401,410,464	+104.00(+0.44%)
Nov 28, 2017	23625	23850	23617	23837	319,237,504	+255.90(+1.09%)
Nov 27, 2017	23553	23632	23545	23581	296,318,464	+22.80(+0.10%)
Nov 24, 2017	23553	23599	23552	23558	118,612,872	+31.80(+0.14%)
Nov 22, 2017		23526	23526	23526	0	-64.60(-0.27%)
Nov 21, 2017	23500	23618	23500	23591	329,649,472	+160.50(+0.69%)
Nov 20, 2017	23371	23457	23361	23430	315,328,736	+72.10(+0.31%)
Nov 17, 2017	23434	23434	23356	23358	385,995,456	-100.20(-0.43%)
Nov 16, 2017	23365	23492	23365	23458	402,023,584	+187.10(+0.80%)
Nov 15, 2017	23335	23345	23243	23271	404,296,128	-138.20(-0.59%)
Nov 14, 2017	23388	23414	23272	23410	561,333,696	-30.20(-0.13%)
Nov 13, 2017	23368	23462	23343	23440	491,256,512	+17.50(+0.07%)
Nov 10, 2017	23433	23452	23393	23422	351,276,192	-39.70(-0.17%)
Nov 09, 2017	23492	23517	23310	23462	305,441,248	-101.50(-0.43%)
Nov 08, 2017	23543	23575	23511	23563	264,674,144	+6.20(+0.03%)
Nov 07, 2017	23574	23602	23484	23557	285,084,672	+8.80(+0.04%)
Nov 06, 2017	23534	23575	23521	23548	325,185,312	+9.20(+0.04%)
Nov 03, 2017	23550	23557	23482	23539	312,254,784	+22.90(+0.10%)
Nov 02, 2017	23463	23531	23351	23516	348,039,232	+81.30(+0.35%)
Nov 01, 2017	23443	23518	23389	23435	361,260,768	+57.80(+0.25%)
Oct 31, 2017	23369	23406	23334	23377	388,047,392	+28.50(+0.12%)
Oct 30, 2017	23406	23429	23328	23349	436,898,784	-85.50(-0.36%)
Oct 27, 2017	23419	23449	23353	23434	518,872,832	+33.30(+0.14%)
Oct 26, 2017	23381	23460	23381	23401	370,599,808	+71.40(+0.31%)
Oct 25, 2017	23431	23452	23251	23330	399,559,872	-112.30(-0.48%)
Oct 24, 2017	23347	23485	23343	23442	406,849,664	+167.80(+0.72%)
Oct 23, 2017	23349	23368	23274	23274	456,826,304	-54.60(-0.23%)
Oct 20, 2017	23205	23329	23202	23329	474,384,128	+165.60(+0.71%)
Oct 19, 2017	23108	23167	23053	23163	350,401,728	+5.40(+0.02%)
Oct 18, 2017	23087	23173	23087	23158	271,870,368	+160.20(+0.70%)
Oct 17, 2017	22952	23002	22948	22997	273,086,144	+40.40(+0.18%)
Oct 16, 2017	22893	22960	22887	22957	247,183,984	+85.30(+0.37%)
Oct 13, 2017	22876	22905	22856	22872	259,557,184	+30.70(+0.13%)
Oct 12, 2017	22855	22885	22821	22841	291,787,520	-31.90(-0.14%)
Oct 11, 2017	22828	22873	22822	22873	315,995,136	+42.20(+0.18%)
Oct 10, 2017	22785	22850	22771	22831	319,270,496	+69.60(+0.31%)
Oct 09, 2017	22780	22803	22740	22761	310,766,080	-12.60(-0.06%)
Oct 06, 2017	22762	22774	22731	22774	221,452,352	-1.70(-0.01%)
Oct 05, 2017	22669	22777	22655	22775	246,399,824	+113.80(+0.50%)
Oct 04, 2017	22646	22686	22633	22662	235,729,648	+19.90(+0.09%)
Oct 03, 2017	22564	22646	22563	22642	238,828,928	+84.10(+0.37%)
Oct 02, 2017	22424	22559	22416	22558	268,532,448	+152.50(+0.68%)
Sep 29, 2017	22358	22406	22334	22405	274,792,544	+23.90(+0.11%)
Sep 28, 2017	22307	22395	22289	22381	263,014,912	+40.50(+0.18%)
Sep 27, 2017	22331		22255	22341	342,895,424	+56.40(+0.25%)
Sep 26, 2017	22322	22369	22280	22284	285,985,728	-11.80(-0.05%)
Sep 25, 2017	22320	22360	22219	22296	332,434,944	-53.50(-0.24%)
Sep 22, 2017	22334	22364	22300	22350	297,144,448	-9.60(-0.04%)
Sep 21, 2017	22414	22420	22357	22359	287,387,040	-53.40(-0.24%)
Sep 20, 2017	22351	22413	22315	22413	334,556,608	+41.80(+0.19%)
Sep 19, 2017	22350	22386	22341	22371	295,574,112	+39.50(+0.18%)
Sep 18, 2017	22298	22356	22283	22331	302,736,160	+63.00(+0.28%)
Sep 15, 2017	22252	22275	22214	22268	527,542,656	+64.80(+0.29%)
Sep 14, 2017	22145	22216	22135	22204	297,784,928	+45.30(+0.20%)
Sep 13, 2017	22104	22158	22096	22158	291,888,928	+39.30(+0.18%)
Sep 12, 2017	22091	22135	22087	22119	364,578,624	+61.50(+0.28%)
Sep 11, 2017	21928	22067	21928	22057	312,767,584	+259.60(+1.19%)
Sep 08, 2017	21764	21847	21731	21798	289,404,736	+13.00(+0.06%)
Sep 07, 2017	21820	21850	21746	21785	333,813,344	-22.80(-0.10%)
Sep 06, 2017	21816	21849	21795	21808	318,760,512	+54.30(+0.25%)
Sep 05, 2017	21912	21921	21710	21753	332,839,872	-234.30(-1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Industrial Estimate (EST: DJI )

Historical Prices

Popular Pages