Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJCIGRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 156.12 | -2.12 | -1.34% | 157.15 | 157.43 | 155.15 | 0 |
| Jun 06 2024 | 158.24 | 2.41 | 1.54% | 156.57 | 158.94 | 156.01 | 0 |
| Jun 05 2024 | 155.83 | -0.81 | -0.52% | 156.98 | 157.30 | 155.30 | 0 |
| Jun 04 2024 | 156.64 | -1.16 | -0.74% | 157.88 | 158.24 | 156.45 | 0 |
| Jun 03 2024 | 157.80 | -1.73 | -1.08% | 158.95 | 160.49 | 157.20 | 0 |
| May 31 2024 | 159.53 | -0.75 | -0.47% | 161.69 | 162.14 | 159.42 | 0 |
| May 30 2024 | 160.28 | -1.47 | -0.91% | 161.24 | 161.96 | 159.90 | 0 |
| May 29 2024 | 161.74 | -2.17 | -1.33% | 163.31 | 164.00 | 161.63 | 0 |
| May 28 2024 | 163.92 | -1.04 | -0.63% | 166.41 | 166.47 | 163.36 | 0 |
| May 24 2024 | 164.96 | 0.80 | 0.49% | 164.43 | 165.64 | 163.83 | 0 |
| May 23 2024 | 164.16 | 0.11 | 0.06% | 162.97 | 165.45 | 162.94 | 0 |
| May 22 2024 | 164.05 | 0.84 | 0.52% | 164.77 | 164.95 | 163.07 | 0 |
| May 21 2024 | 163.21 | -0.65 | -0.40% | 162.57 | 164.08 | 162.14 | 0 |
| May 20 2024 | 163.86 | 4.04 | 2.53% | 160.70 | 164.31 | 160.68 | 0 |
| May 17 2024 | 159.83 | -0.19 | -0.12% | 161.84 | 161.89 | 159.34 | 0 |
| May 16 2024 | 160.01 | -0.56 | -0.35% | 160.56 | 161.81 | 159.57 | 0 |
| May 15 2024 | 160.57 | -1.11 | -0.69% | 162.33 | 164.42 | 160.32 | 0 |
| May 14 2024 | 161.69 | -1.79 | -1.09% | 163.15 | 163.47 | 161.14 | 0 |
| May 13 2024 | 163.47 | 1.98 | 1.23% | 161.46 | 164.01 | 160.85 | 0 |
| May 10 2024 | 161.49 | 3.32 | 2.10% | 159.37 | 161.60 | 159.06 | 0 |
| May 09 2024 | 158.18 | -1.01 | -0.63% | 159.79 | 160.82 | 157.98 | 0 |
| May 08 2024 | 159.18 | -2.78 | -1.72% | 161.87 | 162.21 | 159.16 | 0 |
| May 07 2024 | 161.97 | -0.82 | -0.51% | 163.16 | 163.36 | 161.28 | 0 |
| May 06 2024 | 162.79 | 4.47 | 2.82% | 156.83 | 162.83 | 156.56 | 0 |
| May 03 2024 | 158.32 | 2.09 | 1.34% | 157.85 | 159.24 | 157.32 | 0 |
| May 02 2024 | 156.23 | 3.13 | 2.04% | 154.10 | 156.33 | 154.03 | 0 |
| May 01 2024 | 153.10 | 0.42 | 0.28% | 152.10 | 153.32 | 151.83 | 0 |
| Apr 30 2024 | 152.68 | -1.79 | -1.16% | 153.86 | 154.13 | 152.00 | 0 |
| Apr 29 2024 | 154.47 | -0.23 | -0.15% | 154.79 | 155.41 | 153.44 | 0 |
| Apr 26 2024 | 154.70 | -0.17 | -0.11% | 154.79 | 155.71 | 154.12 | 0 |
| Apr 25 2024 | 154.87 | 0.78 | 0.51% | 153.71 | 155.19 | 153.32 | 0 |
| Apr 24 2024 | 154.09 | 0.20 | 0.13% | 153.58 | 154.85 | 153.32 | 0 |
| Apr 23 2024 | 153.88 | 1.48 | 0.97% | 153.57 | 153.98 | 152.25 | 0 |
| Apr 22 2024 | 152.40 | 2.46 | 1.64% | 149.34 | 153.06 | 149.25 | 0 |
| Apr 19 2024 | 149.94 | 2.43 | 1.65% | 148.82 | 149.99 | 147.99 | 0 |
| Apr 18 2024 | 147.51 | -1.29 | -0.86% | 148.78 | 148.88 | 147.49 | 0 |
| Apr 17 2024 | 148.80 | -0.65 | -0.43% | 148.98 | 150.05 | 148.73 | 0 |
| Apr 16 2024 | 149.45 | -0.85 | -0.57% | 150.31 | 150.45 | 149.03 | 0 |
| Apr 15 2024 | 150.30 | -1.50 | -0.99% | 150.96 | 151.33 | 149.79 | 0 |
| Apr 12 2024 | 151.80 | 1.97 | 1.31% | 149.61 | 152.35 | 149.51 | 0 |
| Apr 11 2024 | 149.83 | -1.28 | -0.85% | 151.26 | 151.51 | 149.53 | 0 |
| Apr 10 2024 | 151.11 | 0.16 | 0.11% | 151.57 | 152.25 | 150.64 | 0 |
| Apr 09 2024 | 150.95 | -1.49 | -0.98% | 151.93 | 152.34 | 150.81 | 0 |
| Apr 08 2024 | 152.44 | 0.09 | 0.06% | 152.29 | 153.42 | 151.78 | 0 |
| Apr 05 2024 | 152.35 | 0.71 | 0.47% | 151.61 | 153.30 | 151.24 | 0 |
| Apr 04 2024 | 151.64 | 0.12 | 0.08% | 152.22 | 152.40 | 150.38 | 0 |
| Apr 03 2024 | 151.52 | 1.84 | 1.23% | 150.05 | 151.92 | 149.54 | 0 |
| Apr 02 2024 | 149.69 | -2.42 | -1.59% | 151.47 | 152.95 | 149.32 | 0 |
| Apr 01 2024 | 152.11 | -1.14 | -0.74% | 153.55 | 153.55 | 151.29 | 0 |
| Mar 28 2024 | 153.25 | 2.24 | 1.48% | 150.89 | 154.67 | 150.38 | 0 |
| Mar 27 2024 | 151.01 | -0.98 | -0.64% | 151.04 | 151.73 | 150.75 | 0 |
| Mar 26 2024 | 151.99 | -1.55 | -1.01% | 152.79 | 153.78 | 151.89 | 0 |
| Mar 25 2024 | 153.53 | 0.82 | 0.54% | 153.38 | 154.59 | 152.76 | 0 |
| Mar 22 2024 | 152.71 | -1.06 | -0.69% | 152.30 | 153.35 | 151.57 | 0 |
| Mar 21 2024 | 153.77 | 0.61 | 0.40% | 154.65 | 154.91 | 152.56 | 0 |
| Mar 20 2024 | 153.16 | 1.16 | 0.76% | 152.09 | 153.36 | 151.24 | 0 |
| Mar 19 2024 | 152.01 | 0.57 | 0.38% | 151.76 | 152.35 | 150.88 | 0 |
| Mar 18 2024 | 151.43 | 0.15 | 0.10% | 151.43 | 152.23 | 150.66 | 0 |
| Mar 15 2024 | 151.28 | 0.27 | 0.18% | 151.48 | 151.72 | 150.28 | 0 |
| Mar 14 2024 | 151.01 | -1.66 | -1.09% | 152.33 | 153.38 | 150.70 | 0 |
| Mar 13 2024 | 152.67 | 0.05 | 0.03% | 152.59 | 153.20 | 151.17 | 0 |
| Mar 12 2024 | 152.62 | 0.86 | 0.57% | 151.26 | 153.54 | 150.91 | 0 |
| Mar 11 2024 | 151.76 | 0.53 | 0.35% | 150.57 | 152.19 | 149.65 | 0 |
