US30 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 38,797.00 | -110.00 | -0.28% | 38,912.00 | 39,115.50 | 38,650.00 | 2,000,000 |
Jun 06 2024 | 38,907.00 | 86.00 | 0.22% | 38,819.00 | 39,009.50 | 38,729.50 | 0 |
Jun 05 2024 | 38,821.00 | 54.00 | 0.14% | 38,771.00 | 38,852.00 | 38,551.50 | 0 |
Jun 04 2024 | 38,767.00 | 212.00 | 0.55% | 38,564.00 | 38,790.50 | 38,338.50 | 0 |
Jun 03 2024 | 38,555.00 | -164.50 | -0.42% | 38,750.00 | 38,820.50 | 38,242.50 | 0 |
May 31 2024 | 38,719.50 | 649.50 | 1.71% | 38,075.00 | 38,754.50 | 38,028.00 | 0 |
May 30 2024 | 38,070.00 | -97.00 | -0.25% | 38,163.50 | 38,202.50 | 38,011.00 | 1,000,000 |
May 29 2024 | 38,167.00 | -621.00 | -1.60% | 38,801.00 | 38,806.00 | 38,112.00 | 120,000,000 |
May 28 2024 | 38,788.00 | -309.50 | -0.79% | 39,090.00 | 39,128.50 | 38,698.50 | 0 |
May 27 2024 | 39,097.50 | 35.00 | 0.09% | 39,028.50 | 39,125.50 | 39,004.00 | 0 |
May 24 2024 | 39,062.50 | 0.00 | 0.00% | 39,062.50 | 39,062.50 | 39,062.50 | 0 |
May 23 2024 | 39,062.50 | -563.50 | -1.42% | 39,628.00 | 39,787.50 | 39,022.50 | 0 |
May 22 2024 | 39,626.00 | -272.00 | -0.68% | 39,895.00 | 39,912.00 | 39,554.00 | 0 |
May 21 2024 | 39,898.00 | 101.00 | 0.25% | 39,793.50 | 39,905.50 | 39,779.50 | 0 |
May 20 2024 | 39,797.00 | -195.50 | -0.49% | 40,041.00 | 40,081.50 | 39,784.50 | 0 |
May 17 2024 | 39,992.50 | 110.00 | 0.28% | 39,885.50 | 40,014.50 | 39,822.50 | 0 |
May 16 2024 | 39,882.50 | -66.50 | -0.17% | 39,947.50 | 40,055.50 | 39,841.00 | 0 |
May 15 2024 | 39,949.00 | 376.50 | 0.95% | 39,576.00 | 39,953.00 | 39,534.50 | 0 |
May 14 2024 | 39,572.50 | 117.00 | 0.30% | 39,454.00 | 39,618.50 | 39,293.00 | 0 |
May 13 2024 | 39,455.50 | -34.00 | -0.09% | 39,507.00 | 39,657.50 | 39,399.50 | 0 |
May 10 2024 | 39,489.50 | 38.50 | 0.10% | 39,449.00 | 39,584.50 | 39,400.00 | 1,000,000 |
May 09 2024 | 39,451.00 | 401.00 | 1.03% | 39,048.00 | 39,464.00 | 38,952.00 | 0 |
May 08 2024 | 39,050.00 | 169.50 | 0.44% | 38,885.50 | 39,096.50 | 38,799.50 | 0 |
May 07 2024 | 38,880.50 | 27.00 | 0.07% | 38,858.50 | 38,981.50 | 38,835.50 | 2,000,000 |
May 06 2024 | 38,853.50 | 140.00 | 0.36% | 38,730.00 | 38,878.50 | 38,688.50 | 0 |
May 03 2024 | 38,713.50 | 247.50 | 0.64% | 38,456.00 | 38,804.50 | 38,437.50 | 0 |
May 02 2024 | 38,466.00 | 441.00 | 1.16% | 38,025.00 | 38,545.00 | 37,892.50 | 0 |
May 01 2024 | 38,025.00 | 219.50 | 0.58% | 37,815.50 | 38,361.00 | 37,705.00 | 0 |
Apr 30 2024 | 37,805.50 | -559.50 | -1.46% | 38,360.00 | 38,392.00 | 37,754.00 | 0 |
Apr 29 2024 | 38,365.00 | 101.50 | 0.27% | 38,344.00 | 38,408.50 | 38,208.50 | 0 |
Apr 26 2024 | 38,263.50 | 136.50 | 0.36% | 38,118.00 | 38,339.50 | 38,051.50 | 0 |
Apr 25 2024 | 38,127.00 | -256.00 | -0.67% | 38,401.00 | 38,442.00 | 37,750.50 | 0 |
Apr 24 2024 | 38,383.00 | -134.00 | -0.35% | 38,502.00 | 38,578.00 | 38,316.00 | 1,000,000 |
Apr 23 2024 | 38,517.00 | 263.00 | 0.69% | 38,264.50 | 38,566.50 | 38,220.50 | 0 |
Apr 22 2024 | 38,254.00 | 279.50 | 0.74% | 38,100.50 | 38,457.50 | 37,981.50 | 1,000,000 |
Apr 19 2024 | 37,974.50 | 249.50 | 0.66% | 37,722.50 | 38,114.50 | 37,237.00 | 1,000,000 |
Apr 18 2024 | 37,725.00 | -39.50 | -0.10% | 37,760.50 | 38,089.50 | 37,675.50 | 0 |
Apr 17 2024 | 37,764.50 | -145.50 | -0.38% | 37,900.00 | 38,015.50 | 37,607.50 | 0 |
Apr 16 2024 | 37,910.00 | 167.50 | 0.44% | 37,741.50 | 38,036.00 | 37,592.50 | 0 |
Apr 15 2024 | 37,742.50 | -222.00 | -0.58% | 38,074.00 | 38,377.50 | 37,658.50 | 0 |
Apr 12 2024 | 37,964.50 | -526.50 | -1.37% | 38,484.00 | 38,571.50 | 37,870.50 | 1,000,000 |
Apr 11 2024 | 38,491.00 | 116.00 | 0.30% | 38,379.00 | 38,604.50 | 38,198.50 | 1,000,000 |
Apr 10 2024 | 38,375.00 | -537.00 | -1.38% | 38,909.00 | 39,029.50 | 38,298.50 | 0 |
Apr 09 2024 | 38,912.00 | 2.50 | 0.01% | 38,907.00 | 38,995.50 | 38,562.50 | 0 |
Apr 08 2024 | 38,909.50 | -18.00 | -0.05% | 38,948.00 | 39,014.50 | 38,797.50 | 0 |
Apr 05 2024 | 38,927.50 | 316.50 | 0.82% | 38,607.00 | 39,056.50 | 38,559.00 | 0 |
Apr 04 2024 | 38,611.00 | -568.50 | -1.45% | 39,181.00 | 39,429.00 | 38,559.50 | 0 |
Apr 03 2024 | 39,179.50 | 25.50 | 0.07% | 39,147.50 | 39,314.50 | 39,014.50 | 0 |
Apr 02 2024 | 39,154.00 | -262.00 | -0.66% | 39,418.00 | 39,474.50 | 39,048.50 | 0 |
Apr 01 2024 | 39,416.00 | -354.50 | -0.89% | 39,980.00 | 39,983.00 | 39,361.00 | 0 |
Mar 29 2024 | 39,770.50 | 0.00 | 0.00% | 39,770.50 | 39,770.50 | 39,770.50 | 0 |
Mar 28 2024 | 39,770.50 | 48.50 | 0.12% | 39,725.00 | 39,868.50 | 39,717.00 | 0 |
Mar 27 2024 | 39,722.00 | 328.00 | 0.83% | 39,389.00 | 39,799.00 | 39,387.00 | 0 |
Mar 26 2024 | 39,394.00 | 55.00 | 0.14% | 39,338.00 | 39,444.50 | 39,277.50 | 0 |
Mar 25 2024 | 39,339.00 | -88.50 | -0.22% | 39,450.50 | 39,464.00 | 39,295.50 | 0 |
Mar 22 2024 | 39,427.50 | -401.50 | -1.01% | 39,827.00 | 39,854.50 | 39,425.00 | 0 |
Mar 21 2024 | 39,829.00 | 253.00 | 0.64% | 39,572.00 | 39,895.50 | 39,562.50 | 0 |
Mar 20 2024 | 39,576.00 | 469.00 | 1.20% | 39,098.50 | 39,587.50 | 38,999.50 | 0 |
Mar 19 2024 | 39,107.00 | 320.50 | 0.83% | 38,788.00 | 39,122.50 | 38,688.50 | 0 |
Mar 18 2024 | 38,786.50 | 81.00 | 0.21% | 38,688.00 | 38,904.50 | 38,660.50 | 0 |
Mar 15 2024 | 38,705.50 | -380.50 | -0.97% | 38,876.50 | 38,993.50 | 38,614.50 | 0 |
Mar 14 2024 | 39,086.00 | 0.00 | 0.00% | 39,086.00 | 39,086.00 | 39,086.00 | 0 |
Mar 13 2024 | 39,086.00 | 77.00 | 0.20% | 39,009.00 | 39,206.50 | 38,929.50 | 0 |
Mar 12 2024 | 39,009.00 | 206.00 | 0.53% | 38,801.00 | 39,080.50 | 38,641.50 | 0 |
Mar 11 2024 | 38,803.00 | 56.50 | 0.15% | 38,727.00 | 38,822.00 | 38,479.00 | 0 |