Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 964.97 | -6.43 | -0.66% | 965.51 | 967.78 | 958.88 | 12,879,612 |
| Jun 13 2024 | 971.40 | -1.39 | -0.14% | 975.63 | 976.53 | 959.66 | 14,041,026 |
| Jun 12 2024 | 972.79 | 8.30 | 0.86% | 977.66 | 981.99 | 972.49 | 13,848,099 |
| Jun 11 2024 | 964.49 | -4.42 | -0.46% | 966.24 | 967.89 | 960.72 | 13,167,222 |
| Jun 10 2024 | 968.91 | -5.97 | -0.61% | 972.12 | 972.73 | 964.59 | 11,023,073 |
| Jun 07 2024 | 974.88 | -3.14 | -0.32% | 976.20 | 978.66 | 973.09 | 10,977,920 |
| Jun 06 2024 | 978.02 | 5.42 | 0.56% | 973.74 | 979.35 | 973.34 | 11,907,265 |
| Jun 05 2024 | 972.60 | -0.85 | -0.09% | 974.03 | 978.41 | 969.45 | 14,140,828 |
| Jun 04 2024 | 973.45 | -7.94 | -0.81% | 980.49 | 980.66 | 971.71 | 14,989,290 |
| Jun 03 2024 | 981.39 | 0.40 | 0.04% | 975.96 | 982.47 | 975.65 | 14,470,527 |
| May 31 2024 | 980.99 | 11.09 | 1.14% | 970.67 | 981.07 | 967.68 | 24,730,939 |
| May 30 2024 | 969.90 | 1.93 | 0.20% | 970.30 | 972.19 | 968.47 | 12,066,012 |
| May 29 2024 | 967.97 | -11.44 | -1.17% | 976.46 | 979.55 | 967.53 | 15,438,851 |
| May 28 2024 | 979.41 | -12.00 | -1.21% | 989.87 | 991.70 | 977.18 | 15,279,680 |
| May 24 2024 | 991.41 | 0.68 | 0.07% | 994.90 | 995.42 | 987.80 | 13,149,952 |
| May 23 2024 | 990.73 | -5.63 | -0.57% | 994.86 | 995.52 | 985.01 | 16,614,798 |
| May 22 2024 | 996.36 | -7.72 | -0.77% | 1,002.68 | 1,010.43 | 992.42 | 17,077,268 |
| May 21 2024 | 1,004.08 | -1.39 | -0.14% | 1,007.89 | 1,011.11 | 1,002.46 | 12,956,793 |
| May 20 2024 | 1,005.47 | -7.98 | -0.79% | 1,013.79 | 1,016.55 | 1,003.77 | 11,030,078 |
| May 17 2024 | 1,013.45 | -1.72 | -0.17% | 1,016.58 | 1,016.63 | 1,009.29 | 20,702,395 |
| May 16 2024 | 1,015.17 | 3.33 | 0.33% | 1,016.83 | 1,023.22 | 1,013.89 | 21,559,472 |
| May 15 2024 | 1,011.84 | -1.39 | -0.14% | 1,010.31 | 1,012.35 | 1,007.42 | 11,588,813 |
| May 14 2024 | 1,013.23 | 2.53 | 0.25% | 1,013.28 | 1,015.71 | 1,008.58 | 11,593,068 |
| May 13 2024 | 1,010.70 | -7.12 | -0.70% | 1,018.57 | 1,023.52 | 1,010.31 | 11,217,710 |
| May 10 2024 | 1,017.82 | 11.31 | 1.12% | 1,006.79 | 1,018.59 | 1,004.57 | 10,206,579 |
| May 09 2024 | 1,006.51 | 8.05 | 0.81% | 998.41 | 1,007.89 | 997.80 | 12,795,631 |
| May 08 2024 | 998.46 | -4.23 | -0.42% | 1,000.82 | 1,014.02 | 996.09 | 15,665,051 |
| May 07 2024 | 1,002.69 | 1.92 | 0.19% | 1,002.53 | 1,007.45 | 999.57 | 15,304,679 |
| May 06 2024 | 1,000.77 | 9.79 | 0.99% | 993.75 | 1,001.12 | 992.23 | 12,861,801 |
| May 03 2024 | 990.98 | 4.50 | 0.46% | 986.07 | 992.53 | 983.72 | 12,840,651 |
| May 02 2024 | 986.48 | 13.26 | 1.36% | 981.08 | 989.19 | 979.57 | 15,299,015 |
| May 01 2024 | 973.22 | -7.95 | -0.81% | 978.76 | 983.66 | 970.59 | 15,890,652 |
| Apr 30 2024 | 981.17 | -17.78 | -1.78% | 995.75 | 995.75 | 980.86 | 21,623,192 |
| Apr 29 2024 | 998.95 | 2.98 | 0.30% | 996.87 | 1,000.80 | 993.74 | 13,708,894 |
| Apr 26 2024 | 995.97 | 1.64 | 0.16% | 995.21 | 1,001.32 | 993.06 | 11,348,233 |
| Apr 25 2024 | 994.33 | -2.98 | -0.30% | 996.91 | 1,000.41 | 990.89 | 13,218,823 |
| Apr 24 2024 | 997.31 | 4.19 | 0.42% | 990.74 | 998.94 | 988.91 | 12,229,065 |
| Apr 23 2024 | 993.12 | -7.16 | -0.72% | 1,003.35 | 1,003.83 | 991.84 | 12,973,122 |
| Apr 22 2024 | 1,000.28 | 6.41 | 0.64% | 998.25 | 1,004.67 | 992.16 | 13,944,414 |
| Apr 19 2024 | 993.87 | 11.98 | 1.22% | 984.08 | 993.87 | 982.89 | 13,416,360 |
| Apr 18 2024 | 981.89 | 2.10 | 0.21% | 983.13 | 985.69 | 979.61 | 10,679,405 |
| Apr 17 2024 | 979.79 | -6.05 | -0.61% | 990.81 | 992.71 | 974.27 | 12,003,264 |
| Apr 16 2024 | 985.84 | 3.05 | 0.31% | 989.21 | 989.83 | 981.59 | 15,580,612 |
| Apr 15 2024 | 982.79 | 2.38 | 0.24% | 988.21 | 991.51 | 980.90 | 13,382,416 |
| Apr 12 2024 | 980.41 | -17.93 | -1.80% | 993.62 | 995.31 | 979.46 | 13,320,289 |
| Apr 11 2024 | 998.34 | -4.19 | -0.42% | 1,004.79 | 1,004.84 | 994.11 | 11,818,148 |
| Apr 10 2024 | 1,002.53 | 4.05 | 0.41% | 992.70 | 1,003.39 | 991.73 | 14,146,069 |
| Apr 09 2024 | 998.48 | 4.09 | 0.41% | 995.73 | 998.94 | 991.62 | 12,226,479 |
| Apr 08 2024 | 994.39 | -9.03 | -0.90% | 1,002.25 | 1,002.77 | 992.78 | 19,233,655 |
| Apr 05 2024 | 1,003.42 | 3.68 | 0.37% | 998.51 | 1,003.70 | 994.65 | 14,764,547 |
| Apr 04 2024 | 999.74 | -28.98 | -2.82% | 1,029.48 | 1,029.90 | 997.32 | 21,035,801 |
| Apr 03 2024 | 1,028.72 | -1.78 | -0.17% | 1,031.41 | 1,032.88 | 1,023.75 | 11,665,328 |
| Apr 02 2024 | 1,030.50 | 1.26 | 0.12% | 1,029.58 | 1,032.50 | 1,026.74 | 12,841,827 |
| Apr 01 2024 | 1,029.24 | -5.55 | -0.54% | 1,033.44 | 1,036.28 | 1,029.15 | 13,678,373 |
| Mar 28 2024 | 1,034.79 | -3.77 | -0.36% | 1,041.76 | 1,042.51 | 1,033.87 | 16,049,040 |
| Mar 27 2024 | 1,038.56 | 9.28 | 0.90% | 1,034.05 | 1,041.31 | 1,030.37 | 14,724,239 |
| Mar 26 2024 | 1,029.28 | 3.17 | 0.31% | 1,028.36 | 1,034.51 | 1,028.17 | 13,310,174 |
| Mar 25 2024 | 1,026.11 | -5.75 | -0.56% | 1,033.65 | 1,035.08 | 1,024.74 | 16,855,301 |
| Mar 22 2024 | 1,031.86 | -3.61 | -0.35% | 1,036.68 | 1,036.68 | 1,030.58 | 11,085,888 |
| Mar 21 2024 | 1,035.47 | 3.96 | 0.38% | 1,033.26 | 1,036.45 | 1,026.49 | 15,000,966 |
| Mar 20 2024 | 1,031.51 | 6.24 | 0.61% | 1,023.74 | 1,031.54 | 1,022.69 | 10,911,101 |
| Mar 19 2024 | 1,025.27 | 4.61 | 0.45% | 1,023.58 | 1,029.28 | 1,023.01 | 14,565,719 |
