DJICYC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 6,423.20 | -39.86 | -0.62% | 6,467.78 | 6,469.91 | 6,395.69 | 0 |
Jun 12 2024 | 6,463.06 | 33.25 | 0.52% | 6,420.55 | 6,494.16 | 6,419.39 | 0 |
Jun 11 2024 | 6,429.81 | 2.71 | 0.04% | 6,430.12 | 6,431.38 | 6,383.75 | 0 |
Jun 10 2024 | 6,427.10 | 52.21 | 0.82% | 6,373.29 | 6,428.75 | 6,365.94 | 0 |
Jun 07 2024 | 6,374.89 | -30.86 | -0.48% | 6,406.75 | 6,406.91 | 6,366.29 | 0 |
Jun 06 2024 | 6,405.75 | 56.58 | 0.89% | 6,349.47 | 6,405.96 | 6,348.39 | 0 |
Jun 05 2024 | 6,349.17 | 47.04 | 0.75% | 6,310.57 | 6,350.62 | 6,289.90 | 0 |
Jun 04 2024 | 6,302.13 | 18.34 | 0.29% | 6,283.81 | 6,314.49 | 6,262.32 | 0 |
Jun 03 2024 | 6,283.79 | 28.62 | 0.46% | 6,269.74 | 6,290.39 | 6,229.97 | 0 |
May 31 2024 | 6,255.17 | -10.61 | -0.17% | 6,261.09 | 6,261.21 | 6,178.21 | 0 |
May 30 2024 | 6,265.78 | -11.75 | -0.19% | 6,272.44 | 6,284.67 | 6,250.46 | 0 |
May 29 2024 | 6,277.53 | -30.18 | -0.48% | 6,290.06 | 6,305.17 | 6,260.12 | 0 |
May 28 2024 | 6,307.71 | 8.61 | 0.14% | 6,308.66 | 6,314.92 | 6,282.04 | 0 |
May 24 2024 | 6,299.10 | 12.48 | 0.20% | 6,271.91 | 6,326.01 | 6,271.64 | 0 |
May 23 2024 | 6,286.62 | -68.24 | -1.07% | 6,339.11 | 6,362.91 | 6,270.73 | 0 |
May 22 2024 | 6,354.86 | -26.62 | -0.42% | 6,371.34 | 6,410.34 | 6,335.37 | 0 |
May 21 2024 | 6,381.48 | -25.02 | -0.39% | 6,398.87 | 6,398.97 | 6,348.40 | 0 |
May 20 2024 | 6,406.50 | -37.87 | -0.59% | 6,441.16 | 6,453.14 | 6,394.61 | 0 |
May 17 2024 | 6,444.37 | 35.30 | 0.55% | 6,421.26 | 6,445.51 | 6,417.03 | 0 |
May 16 2024 | 6,409.07 | -16.16 | -0.25% | 6,423.22 | 6,466.48 | 6,407.25 | 0 |
May 15 2024 | 6,425.23 | 16.27 | 0.25% | 6,406.12 | 6,427.97 | 6,371.33 | 0 |
May 14 2024 | 6,408.96 | 4.87 | 0.08% | 6,409.15 | 6,419.20 | 6,365.84 | 0 |
May 13 2024 | 6,404.09 | -6.58 | -0.10% | 6,424.21 | 6,448.80 | 6,381.26 | 0 |
May 10 2024 | 6,410.67 | -25.18 | -0.39% | 6,441.70 | 6,454.40 | 6,400.80 | 0 |
May 09 2024 | 6,435.85 | 56.94 | 0.89% | 6,381.29 | 6,457.83 | 6,379.37 | 0 |
May 08 2024 | 6,378.91 | -42.70 | -0.66% | 6,409.23 | 6,411.15 | 6,356.48 | 0 |
May 07 2024 | 6,421.61 | -6.99 | -0.11% | 6,425.39 | 6,447.05 | 6,399.14 | 0 |
May 06 2024 | 6,428.60 | 55.18 | 0.87% | 6,376.06 | 6,428.61 | 6,374.12 | 0 |
May 03 2024 | 6,373.42 | 69.05 | 1.10% | 6,320.91 | 6,406.34 | 6,320.07 | 0 |
May 02 2024 | 6,304.37 | 123.24 | 1.99% | 6,197.30 | 6,309.36 | 6,195.45 | 0 |
May 01 2024 | 6,181.13 | 20.56 | 0.33% | 6,157.64 | 6,284.01 | 6,142.86 | 0 |
Apr 30 2024 | 6,160.57 | -123.38 | -1.96% | 6,280.34 | 6,282.12 | 6,160.56 | 0 |
Apr 29 2024 | 6,283.95 | 7.56 | 0.12% | 6,275.23 | 6,323.85 | 6,252.86 | 0 |
Apr 26 2024 | 6,276.39 | 104.76 | 1.70% | 6,187.24 | 6,297.96 | 6,185.63 | 0 |
Apr 25 2024 | 6,171.63 | -48.00 | -0.77% | 6,212.79 | 6,214.36 | 6,062.36 | 0 |
Apr 24 2024 | 6,219.63 | -28.87 | -0.46% | 6,264.96 | 6,268.98 | 6,195.52 | 0 |
Apr 23 2024 | 6,248.50 | 72.61 | 1.18% | 6,197.77 | 6,259.07 | 6,195.68 | 0 |
Apr 22 2024 | 6,175.89 | 74.90 | 1.23% | 6,122.79 | 6,203.23 | 6,116.83 | 0 |
Apr 19 2024 | 6,100.99 | -70.18 | -1.14% | 6,159.93 | 6,165.43 | 6,074.97 | 0 |
Apr 18 2024 | 6,171.17 | -25.90 | -0.42% | 6,201.38 | 6,243.71 | 6,159.35 | 0 |
Apr 17 2024 | 6,197.07 | -37.20 | -0.60% | 6,232.91 | 6,270.64 | 6,169.52 | 0 |
Apr 16 2024 | 6,234.27 | -31.83 | -0.51% | 6,245.86 | 6,267.98 | 6,216.54 | 0 |
Apr 15 2024 | 6,266.10 | -78.15 | -1.23% | 6,337.39 | 6,391.23 | 6,261.60 | 0 |
Apr 12 2024 | 6,344.25 | -101.58 | -1.58% | 6,433.67 | 6,433.91 | 6,323.28 | 0 |
Apr 11 2024 | 6,445.83 | 38.55 | 0.60% | 6,407.23 | 6,461.30 | 6,385.33 | 0 |
Apr 10 2024 | 6,407.28 | -21.51 | -0.33% | 6,444.99 | 6,446.87 | 6,360.81 | 0 |
Apr 09 2024 | 6,428.79 | 14.32 | 0.22% | 6,413.71 | 6,451.03 | 6,388.88 | 0 |
Apr 08 2024 | 6,414.47 | 2.31 | 0.04% | 6,413.48 | 6,438.99 | 6,409.91 | 0 |
Apr 05 2024 | 6,412.16 | 78.81 | 1.24% | 6,325.60 | 6,435.13 | 6,322.89 | 0 |
Apr 04 2024 | 6,333.35 | -67.36 | -1.05% | 6,402.40 | 6,453.14 | 6,333.04 | 0 |
Apr 03 2024 | 6,400.71 | -1.32 | -0.02% | 6,389.53 | 6,425.25 | 6,377.13 | 0 |
Apr 02 2024 | 6,402.03 | -33.01 | -0.51% | 6,439.39 | 6,440.02 | 6,369.11 | 0 |
Apr 01 2024 | 6,435.04 | -27.05 | -0.42% | 6,463.48 | 6,497.01 | 6,424.15 | 0 |
Mar 28 2024 | 6,462.09 | 6.36 | 0.10% | 6,464.30 | 6,492.10 | 6,455.95 | 0 |
Mar 27 2024 | 6,455.73 | 40.60 | 0.63% | 6,407.97 | 6,456.75 | 6,407.38 | 0 |
Mar 26 2024 | 6,415.13 | -25.42 | -0.39% | 6,440.41 | 6,456.09 | 6,412.90 | 0 |
Mar 25 2024 | 6,440.55 | -15.68 | -0.24% | 6,456.89 | 6,475.40 | 6,434.75 | 0 |
Mar 22 2024 | 6,456.23 | -24.55 | -0.38% | 6,469.37 | 6,469.91 | 6,443.27 | 0 |
Mar 21 2024 | 6,480.78 | 45.28 | 0.70% | 6,452.94 | 6,516.67 | 6,450.39 | 0 |
Mar 20 2024 | 6,435.50 | 74.96 | 1.18% | 6,361.65 | 6,437.92 | 6,359.53 | 0 |
Mar 19 2024 | 6,360.54 | 42.96 | 0.68% | 6,309.75 | 6,364.04 | 6,300.22 | 0 |
Mar 18 2024 | 6,317.58 | 11.10 | 0.18% | 6,314.16 | 6,350.97 | 6,313.60 | 0 |