DJECONE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 2,205.76 | -21.13 | -0.95% | 2,211.72 | 2,214.01 | 2,203.64 | 0 |
May 23 2024 | 2,226.89 | -3.62 | -0.16% | 2,223.18 | 2,229.39 | 2,218.48 | 0 |
May 22 2024 | 2,230.51 | 6.40 | 0.29% | 2,225.71 | 2,233.64 | 2,224.32 | 0 |
May 21 2024 | 2,224.11 | -18.26 | -0.81% | 2,227.15 | 2,228.57 | 2,222.20 | 0 |
May 20 2024 | 2,242.37 | 1.88 | 0.08% | 2,241.90 | 2,244.73 | 2,239.89 | 0 |
May 17 2024 | 2,240.49 | 14.52 | 0.65% | 2,240.25 | 2,245.44 | 2,238.88 | 0 |
May 16 2024 | 2,225.97 | 17.16 | 0.78% | 2,210.74 | 2,226.52 | 2,209.21 | 0 |
May 15 2024 | 2,208.81 | -4.85 | -0.22% | 2,213.79 | 2,217.08 | 2,206.45 | 0 |
May 14 2024 | 2,213.66 | 0.60 | 0.03% | 2,219.94 | 2,223.77 | 2,211.99 | 0 |
May 13 2024 | 2,213.06 | 12.48 | 0.57% | 2,207.94 | 2,214.04 | 2,205.47 | 0 |
May 10 2024 | 2,200.58 | 10.38 | 0.47% | 2,200.12 | 2,205.84 | 2,198.84 | 0 |
May 09 2024 | 2,190.20 | -1.94 | -0.09% | 2,199.37 | 2,201.34 | 2,185.62 | 0 |
May 08 2024 | 2,192.14 | -1.83 | -0.08% | 2,189.60 | 2,193.51 | 2,185.38 | 0 |
May 07 2024 | 2,193.97 | -5.78 | -0.26% | 2,194.27 | 2,197.11 | 2,189.98 | 0 |
May 06 2024 | 2,199.75 | -1.90 | -0.09% | 2,204.47 | 2,204.65 | 2,196.68 | 0 |
May 03 2024 | 2,201.65 | 11.80 | 0.54% | 2,199.00 | 2,201.75 | 2,188.04 | 0 |
May 02 2024 | 2,189.85 | 27.34 | 1.26% | 2,180.52 | 2,195.49 | 2,178.48 | 0 |
May 01 2024 | 2,162.51 | -5.65 | -0.26% | 2,170.08 | 2,170.83 | 2,158.96 | 0 |
Apr 30 2024 | 2,168.16 | 5.39 | 0.25% | 2,174.58 | 2,176.47 | 2,163.47 | 0 |
Apr 29 2024 | 2,162.77 | -4.67 | -0.22% | 2,161.71 | 2,168.47 | 2,159.07 | 0 |
Apr 26 2024 | 2,167.44 | 29.64 | 1.39% | 2,151.54 | 2,168.99 | 2,146.68 | 0 |
Apr 25 2024 | 2,137.80 | -8.00 | -0.37% | 2,136.65 | 2,143.96 | 2,134.22 | 0 |
Apr 24 2024 | 2,145.80 | 6.89 | 0.32% | 2,152.50 | 2,154.02 | 2,145.11 | 0 |
Apr 23 2024 | 2,138.91 | 8.63 | 0.41% | 2,141.45 | 2,145.43 | 2,137.04 | 0 |
Apr 22 2024 | 2,130.28 | 33.47 | 1.60% | 2,125.15 | 2,131.17 | 2,121.18 | 0 |
Apr 19 2024 | 2,096.81 | -9.18 | -0.44% | 2,094.15 | 2,098.44 | 2,089.52 | 0 |
Apr 18 2024 | 2,105.99 | 7.95 | 0.38% | 2,104.76 | 2,106.70 | 2,099.44 | 0 |
Apr 17 2024 | 2,098.04 | -13.53 | -0.64% | 2,106.80 | 2,108.05 | 2,097.26 | 0 |
Apr 16 2024 | 2,111.57 | -35.72 | -1.66% | 2,124.90 | 2,125.40 | 2,108.00 | 0 |
Apr 15 2024 | 2,147.29 | -12.24 | -0.57% | 2,149.99 | 2,150.53 | 2,143.46 | 0 |
Apr 12 2024 | 2,159.53 | -14.28 | -0.66% | 2,168.31 | 2,169.49 | 2,158.23 | 0 |
Apr 11 2024 | 2,173.81 | 3.29 | 0.15% | 2,171.39 | 2,177.10 | 2,166.76 | 0 |
Apr 10 2024 | 2,170.52 | 24.02 | 1.12% | 2,162.06 | 2,175.50 | 2,160.99 | 0 |
Apr 09 2024 | 2,146.50 | 7.96 | 0.37% | 2,142.11 | 2,147.05 | 2,136.13 | 0 |
Apr 08 2024 | 2,138.54 | 6.55 | 0.31% | 2,142.23 | 2,143.36 | 2,135.76 | 0 |
Apr 05 2024 | 2,131.99 | -1.32 | -0.06% | 2,131.76 | 2,141.06 | 2,129.59 | 0 |
Apr 04 2024 | 2,133.31 | 7.98 | 0.38% | 2,124.59 | 2,135.21 | 2,123.63 | 0 |
Apr 03 2024 | 2,125.33 | -28.99 | -1.35% | 2,141.81 | 2,142.19 | 2,125.07 | 0 |
Apr 02 2024 | 2,154.32 | 1.80 | 0.08% | 2,159.87 | 2,161.90 | 2,151.61 | 0 |
Apr 01 2024 | 2,152.52 | 7.71 | 0.36% | 2,147.18 | 2,154.73 | 2,145.69 | 0 |
Mar 28 2024 | 2,144.81 | 18.14 | 0.85% | 2,141.36 | 2,151.35 | 2,139.09 | 0 |
Mar 27 2024 | 2,126.67 | -3.11 | -0.15% | 2,128.58 | 2,129.98 | 2,123.86 | 0 |
Mar 26 2024 | 2,129.78 | 7.50 | 0.35% | 2,129.14 | 2,131.44 | 2,122.66 | 0 |
Mar 25 2024 | 2,122.28 | -9.33 | -0.44% | 2,127.99 | 2,130.13 | 2,121.81 | 0 |
Mar 22 2024 | 2,131.61 | 2.16 | 0.10% | 2,131.05 | 2,136.05 | 2,128.01 | 0 |
Mar 21 2024 | 2,129.45 | 17.07 | 0.81% | 2,123.54 | 2,131.79 | 2,121.26 | 0 |
Mar 20 2024 | 2,112.38 | 5.77 | 0.27% | 2,113.79 | 2,130.26 | 2,111.73 | 0 |
Mar 19 2024 | 2,106.61 | -17.62 | -0.83% | 2,112.35 | 2,115.35 | 2,105.17 | 0 |
Mar 18 2024 | 2,124.23 | 4.93 | 0.23% | 2,119.31 | 2,125.70 | 2,117.70 | 0 |
Mar 15 2024 | 2,119.30 | -18.05 | -0.84% | 2,124.75 | 2,125.58 | 2,117.22 | 0 |
Mar 14 2024 | 2,137.35 | 13.45 | 0.63% | 2,124.49 | 2,137.82 | 2,124.38 | 0 |
Mar 13 2024 | 2,123.90 | -5.23 | -0.25% | 2,127.98 | 2,128.69 | 2,117.34 | 0 |
Mar 12 2024 | 2,129.13 | 21.17 | 1.00% | 2,125.14 | 2,131.50 | 2,122.45 | 0 |
Mar 11 2024 | 2,107.96 | 13.11 | 0.63% | 2,107.01 | 2,111.10 | 2,103.29 | 0 |
Mar 08 2024 | 2,094.85 | -1.15 | -0.05% | 2,100.04 | 2,102.66 | 2,091.94 | 0 |
Mar 07 2024 | 2,096.00 | -17.91 | -0.85% | 2,104.59 | 2,110.40 | 2,095.82 | 0 |
Mar 06 2024 | 2,113.91 | 17.54 | 0.84% | 2,113.48 | 2,121.20 | 2,112.80 | 0 |
Mar 05 2024 | 2,096.37 | -30.63 | -1.44% | 2,106.63 | 2,108.76 | 2,095.89 | 0 |
Mar 04 2024 | 2,127.00 | -16.03 | -0.75% | 2,135.95 | 2,137.99 | 2,126.52 | 0 |
Mar 01 2024 | 2,143.03 | 10.42 | 0.49% | 2,142.86 | 2,148.50 | 2,141.19 | 0 |
Feb 29 2024 | 2,132.61 | 8.82 | 0.42% | 2,125.46 | 2,134.86 | 2,123.46 | 0 |
Feb 28 2024 | 2,123.79 | -20.92 | -0.98% | 2,130.67 | 2,134.24 | 2,123.17 | 0 |
Feb 27 2024 | 2,144.71 | 12.76 | 0.60% | 2,132.92 | 2,147.07 | 2,132.18 | 0 |