DJUSFNT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 1,866.58 | -3.25 | -0.17% | 1,869.91 | 1,869.91 | 1,855.60 | 0 |
Jun 12 2024 | 1,869.83 | 6.84 | 0.37% | 1,884.79 | 1,890.93 | 1,866.40 | 0 |
Jun 11 2024 | 1,862.99 | -19.00 | -1.01% | 1,882.00 | 1,882.00 | 1,857.24 | 0 |
Jun 10 2024 | 1,881.99 | -1.85 | -0.10% | 1,883.96 | 1,885.75 | 1,869.41 | 0 |
Jun 07 2024 | 1,883.84 | 1.38 | 0.07% | 1,883.48 | 1,894.24 | 1,874.53 | 0 |
Jun 06 2024 | 1,882.46 | -1.99 | -0.11% | 1,884.51 | 1,890.54 | 1,875.66 | 0 |
Jun 05 2024 | 1,884.45 | 4.02 | 0.21% | 1,880.44 | 1,885.66 | 1,872.20 | 0 |
Jun 04 2024 | 1,880.43 | -5.49 | -0.29% | 1,885.95 | 1,890.70 | 1,873.33 | 0 |
Jun 03 2024 | 1,885.92 | -9.71 | -0.51% | 1,895.92 | 1,898.95 | 1,869.85 | 0 |
May 31 2024 | 1,895.63 | 25.25 | 1.35% | 1,870.58 | 1,896.83 | 1,870.58 | 0 |
May 30 2024 | 1,870.38 | 15.35 | 0.83% | 1,855.27 | 1,872.74 | 1,855.27 | 0 |
May 29 2024 | 1,855.03 | -17.31 | -0.92% | 1,872.44 | 1,872.44 | 1,851.37 | 0 |
May 28 2024 | 1,872.34 | -18.47 | -0.98% | 1,890.81 | 1,890.81 | 1,867.88 | 0 |
May 24 2024 | 1,890.81 | 13.18 | 0.70% | 1,877.69 | 1,892.01 | 1,877.69 | 0 |
May 23 2024 | 1,877.63 | -31.28 | -1.64% | 1,908.91 | 1,909.01 | 1,875.00 | 0 |
May 22 2024 | 1,908.91 | -10.17 | -0.53% | 1,919.15 | 1,923.24 | 1,904.74 | 0 |
May 21 2024 | 1,919.08 | 9.32 | 0.49% | 1,909.94 | 1,920.66 | 1,909.94 | 0 |
May 20 2024 | 1,909.76 | -19.80 | -1.03% | 1,929.71 | 1,929.71 | 1,908.87 | 0 |
May 17 2024 | 1,929.56 | 10.50 | 0.55% | 1,919.10 | 1,930.20 | 1,919.10 | 0 |
May 16 2024 | 1,919.06 | -2.39 | -0.12% | 1,921.78 | 1,929.05 | 1,918.94 | 0 |
May 15 2024 | 1,921.45 | 18.18 | 0.96% | 1,903.30 | 1,923.03 | 1,903.30 | 0 |
May 14 2024 | 1,903.27 | 11.11 | 0.59% | 1,892.18 | 1,904.10 | 1,892.18 | 0 |
May 13 2024 | 1,892.16 | -6.67 | -0.35% | 1,904.14 | 1,907.50 | 1,891.70 | 0 |
May 10 2024 | 1,898.83 | 6.08 | 0.32% | 1,899.12 | 1,901.59 | 1,895.40 | 0 |
May 09 2024 | 1,892.75 | 17.80 | 0.95% | 1,875.59 | 1,893.26 | 1,875.51 | 0 |
May 08 2024 | 1,874.95 | 3.97 | 0.21% | 1,867.19 | 1,877.68 | 1,862.56 | 0 |
May 07 2024 | 1,870.98 | 6.41 | 0.34% | 1,864.57 | 1,875.72 | 1,864.57 | 0 |
May 06 2024 | 1,864.57 | 19.81 | 1.07% | 1,844.85 | 1,864.63 | 1,844.85 | 0 |
May 03 2024 | 1,844.76 | 7.20 | 0.39% | 1,837.97 | 1,855.72 | 1,837.06 | 0 |
May 02 2024 | 1,837.56 | 10.06 | 0.55% | 1,827.53 | 1,840.94 | 1,821.49 | 0 |
May 01 2024 | 1,827.50 | 4.49 | 0.25% | 1,824.14 | 1,850.56 | 1,821.80 | 0 |
Apr 30 2024 | 1,823.01 | -21.50 | -1.17% | 1,844.67 | 1,844.67 | 1,822.83 | 0 |
Apr 29 2024 | 1,844.51 | -0.77 | -0.04% | 1,845.65 | 1,853.61 | 1,837.86 | 0 |
Apr 26 2024 | 1,845.28 | -3.40 | -0.18% | 1,848.23 | 1,855.38 | 1,842.38 | 0 |
Apr 25 2024 | 1,848.68 | -10.21 | -0.55% | 1,849.81 | 1,852.65 | 1,831.53 | 0 |
Apr 24 2024 | 1,858.89 | -1.15 | -0.06% | 1,860.04 | 1,861.42 | 1,851.06 | 0 |
Apr 23 2024 | 1,860.04 | 13.49 | 0.73% | 1,846.55 | 1,863.43 | 1,846.55 | 0 |
Apr 22 2024 | 1,846.55 | 22.12 | 1.21% | 1,832.33 | 1,855.18 | 1,826.53 | 0 |
Apr 19 2024 | 1,824.43 | 21.21 | 1.18% | 1,803.24 | 1,826.66 | 1,803.24 | 0 |
Apr 18 2024 | 1,803.22 | 6.99 | 0.39% | 1,796.23 | 1,816.70 | 1,796.23 | 0 |
Apr 17 2024 | 1,796.23 | -0.01 | 0.00% | 1,796.24 | 1,808.14 | 1,790.36 | 0 |
Apr 16 2024 | 1,796.24 | -13.41 | -0.74% | 1,809.27 | 1,810.57 | 1,790.96 | 0 |
Apr 15 2024 | 1,809.65 | -14.35 | -0.79% | 1,842.47 | 1,849.90 | 1,803.39 | 0 |
Apr 12 2024 | 1,824.00 | -25.96 | -1.40% | 1,850.18 | 1,850.18 | 1,817.90 | 0 |
Apr 11 2024 | 1,849.96 | -7.91 | -0.43% | 1,858.08 | 1,862.47 | 1,837.32 | 0 |
Apr 10 2024 | 1,857.87 | -36.40 | -1.92% | 1,894.27 | 1,894.27 | 1,851.41 | 0 |
Apr 09 2024 | 1,894.27 | -5.52 | -0.29% | 1,902.66 | 1,906.90 | 1,879.52 | 0 |
Apr 08 2024 | 1,899.79 | 10.55 | 0.56% | 1,889.40 | 1,903.53 | 1,889.40 | 0 |
Apr 05 2024 | 1,889.24 | 15.64 | 0.83% | 1,875.57 | 1,894.35 | 1,873.33 | 0 |
Apr 04 2024 | 1,873.60 | -19.23 | -1.02% | 1,893.81 | 1,913.11 | 1,870.78 | 0 |
Apr 03 2024 | 1,892.83 | 0.17 | 0.01% | 1,892.63 | 1,903.83 | 1,888.51 | 0 |
Apr 02 2024 | 1,892.66 | -12.88 | -0.68% | 1,905.54 | 1,905.54 | 1,888.96 | 0 |
Apr 01 2024 | 1,905.54 | -16.01 | -0.83% | 1,921.57 | 1,923.71 | 1,903.37 | 0 |
Mar 28 2024 | 1,921.55 | 10.96 | 0.57% | 1,914.05 | 1,925.03 | 1,911.33 | 0 |
Mar 27 2024 | 1,910.59 | 27.99 | 1.49% | 1,883.58 | 1,910.95 | 1,883.58 | 0 |
Mar 26 2024 | 1,882.60 | 0.00 | 0.00% | 1,882.60 | 1,890.19 | 1,881.52 | 0 |
Mar 25 2024 | 1,882.60 | -4.16 | -0.22% | 1,886.76 | 1,890.67 | 1,881.72 | 0 |
Mar 22 2024 | 1,886.76 | -23.78 | -1.24% | 1,910.60 | 1,913.78 | 1,886.39 | 0 |
Mar 21 2024 | 1,910.54 | 16.49 | 0.87% | 1,899.94 | 1,915.31 | 1,898.07 | 0 |
Mar 20 2024 | 1,894.05 | 23.20 | 1.24% | 1,870.97 | 1,895.55 | 1,863.92 | 0 |
Mar 19 2024 | 1,870.85 | 7.18 | 0.39% | 1,863.67 | 1,872.06 | 1,863.41 | 0 |
Mar 18 2024 | 1,863.67 | 5.11 | 0.27% | 1,858.62 | 1,867.65 | 1,854.76 | 0 |