DOW Historical Price Analysis

 Time Horizon     30 Days    Login   to change

Performance History


Highest PriceJanuary 17, 201826115.65
Lowest PricDecember 29, 201724719.22
The price series of DOW for the period between Thu, Dec 21, 2017 and Sat, Jan 20, 2018 has a statistical range of 1463.91 with a coefficient of variation of 1.86. The daily prices for the period are distributed with arithmetic mean of 25136.31. The median price for the last 30 days is 24922.68
OpenHighLowCloseVolume
01/19/2018 26,150  26,153  25,947  26,018  492,782,300 
01/18/2018 26,150  26,153  25,947  26,018  492,782,300 
01/17/2018 25,911  26,130  25,865  26,116  522,716,000 
01/16/2018 25,988  26,086  25,703  25,793  606,523,600 
01/12/2018 25,638  25,810  25,633  25,803  376,394,515 
01/11/2018 25,399  25,575  25,396  25,575  346,825,849 
01/10/2018 25,348  25,405  25,257  25,369  341,469,629 
01/09/2018 25,312  25,440  25,308  25,386  333,492,245 
01/08/2018 25,308  25,312  25,235  25,283  341,393,776 
01/05/2018 25,115  25,300  25,112  25,296  358,016,755 
01/04/2018 24,965  25,106  24,963  25,075  403,284,166 
01/03/2018 24,850  24,942  24,826  24,923  456,793,775 
01/02/2018 24,809  24,864  24,742  24,824  341,134,048 
12/29/2017 24,850  24,872  24,719  24,719  270,762,400 
12/28/2017 24,807  24,839  24,797  24,838  200,962,900 
12/27/2017 24,767  24,790  24,732  24,774  225,885,900 
12/26/2017 24,716  24,778  24,708  24,746  208,286,600 

Did you try this?

Run ETF Directory Now
   

ETF Directory

Find actively-traded Exchange Traded Funds (ETF) from around the world
Hide  View All  NextLaunch ETF Directory

USA BATS Exchange Efficient Frontier

Build Optimal Portfolios in USA market in one of two ways:
1) For any level of risk, select the one which has the highest expected return.
2) For any expected return, select the one which has the lowest volatility.