Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2,144.77 | 31.00 | 1.47% | 2,114.72 | 2,144.99 | 2,102.23 | 16,318,020 |
| May 30 2024 | 2,113.77 | 37.50 | 1.81% | 2,075.29 | 2,125.61 | 2,075.29 | 11,490,627 |
| May 29 2024 | 2,076.27 | -12.30 | -0.59% | 2,087.85 | 2,098.07 | 2,074.60 | 10,229,010 |
| May 28 2024 | 2,088.57 | 28.25 | 1.37% | 2,064.19 | 2,088.93 | 2,063.43 | 13,758,850 |
| May 24 2024 | 2,060.32 | 55.63 | 2.77% | 2,006.37 | 2,064.95 | 2,006.37 | 10,565,926 |
| May 23 2024 | 2,004.69 | -13.65 | -0.68% | 2,021.88 | 2,021.88 | 1,999.55 | 10,347,600 |
| May 22 2024 | 2,018.34 | -10.68 | -0.53% | 2,028.11 | 2,028.11 | 2,010.38 | 9,771,313 |
| May 21 2024 | 2,029.02 | 20.13 | 1.00% | 2,007.80 | 2,029.31 | 2,003.07 | 10,207,549 |
| May 20 2024 | 2,008.89 | -3.37 | -0.17% | 2,009.50 | 2,027.53 | 1,992.64 | 11,402,161 |
| May 17 2024 | 2,012.26 | 7.03 | 0.35% | 2,006.68 | 2,017.15 | 1,999.49 | 13,790,850 |
| May 16 2024 | 2,005.23 | -8.65 | -0.43% | 2,014.39 | 2,032.33 | 2,004.82 | 14,989,113 |
| May 15 2024 | 2,013.88 | -10.60 | -0.52% | 2,027.31 | 2,029.72 | 2,000.63 | 18,100,633 |
| May 14 2024 | 2,024.48 | 15.11 | 0.75% | 2,018.77 | 2,044.05 | 2,018.77 | 10,681,200 |
| May 13 2024 | 2,009.37 | 25.27 | 1.27% | 1,985.97 | 2,010.98 | 1,985.97 | 10,949,364 |
| May 10 2024 | 1,984.10 | -41.21 | -2.03% | 2,025.31 | 2,025.31 | 1,982.77 | 13,327,956 |
| May 09 2024 | 2,025.31 | 9.25 | 0.46% | 2,016.58 | 2,034.04 | 2,007.56 | 8,948,727 |
| May 08 2024 | 2,016.06 | -5.89 | -0.29% | 2,019.43 | 2,019.43 | 2,002.13 | 7,536,943 |
| May 07 2024 | 2,021.95 | 14.10 | 0.70% | 2,009.05 | 2,038.68 | 2,009.05 | 14,605,797 |
| May 06 2024 | 2,007.85 | 27.34 | 1.38% | 1,985.18 | 2,009.37 | 1,985.18 | 10,394,628 |
| May 03 2024 | 1,980.51 | -1.00 | -0.05% | 1,996.49 | 2,003.19 | 1,971.91 | 8,925,508 |
| May 02 2024 | 1,981.51 | 41.24 | 2.13% | 1,946.87 | 1,982.20 | 1,946.87 | 9,409,824 |
| May 01 2024 | 1,940.27 | -32.15 | -1.63% | 1,971.72 | 1,971.72 | 1,930.10 | 12,233,049 |
| Apr 30 2024 | 1,972.42 | -36.50 | -1.82% | 2,005.54 | 2,005.54 | 1,972.04 | 9,586,873 |
| Apr 29 2024 | 2,008.92 | 1.89 | 0.09% | 2,010.08 | 2,025.99 | 2,001.91 | 8,558,165 |
| Apr 26 2024 | 2,007.03 | 25.12 | 1.27% | 1,996.38 | 2,033.49 | 1,994.25 | 14,895,018 |
| Apr 25 2024 | 1,981.91 | -28.90 | -1.44% | 1,986.36 | 1,997.18 | 1,948.66 | 9,118,370 |
| Apr 24 2024 | 2,010.81 | 16.09 | 0.81% | 1,999.38 | 2,020.43 | 1,997.25 | 9,574,013 |
| Apr 23 2024 | 1,994.72 | 7.48 | 0.38% | 1,992.50 | 2,006.99 | 1,987.41 | 9,874,688 |
| Apr 22 2024 | 1,987.24 | 4.55 | 0.23% | 1,985.94 | 2,003.93 | 1,978.33 | 11,994,465 |
| Apr 19 2024 | 1,982.69 | -25.00 | -1.25% | 2,006.80 | 2,013.74 | 1,982.28 | 17,454,112 |
| Apr 18 2024 | 2,007.69 | 14.44 | 0.72% | 1,996.70 | 2,014.43 | 1,989.92 | 11,838,861 |
| Apr 17 2024 | 1,993.25 | 22.44 | 1.14% | 1,994.44 | 2,000.92 | 1,976.21 | 12,608,194 |
| Apr 16 2024 | 1,970.81 | 3.61 | 0.18% | 1,965.73 | 1,984.67 | 1,941.51 | 14,733,704 |
| Apr 15 2024 | 1,967.20 | 16.80 | 0.86% | 1,957.52 | 1,987.70 | 1,957.52 | 14,971,986 |
| Apr 12 2024 | 1,950.40 | -6.65 | -0.34% | 1,957.05 | 1,965.75 | 1,940.24 | 13,260,679 |
| Apr 11 2024 | 1,957.05 | 52.20 | 2.74% | 1,940.90 | 1,964.50 | 1,936.31 | 17,440,915 |
| Apr 10 2024 | 1,904.85 | -53.21 | -2.72% | 1,939.83 | 1,939.83 | 1,897.65 | 11,465,767 |
| Apr 09 2024 | 1,958.06 | 5.15 | 0.26% | 1,952.55 | 1,960.80 | 1,938.86 | 10,458,430 |
| Apr 08 2024 | 1,952.91 | 20.99 | 1.09% | 1,933.70 | 1,960.54 | 1,933.70 | 10,802,227 |
| Apr 05 2024 | 1,931.92 | -3.36 | -0.17% | 1,939.65 | 1,958.35 | 1,931.04 | 11,722,868 |
| Apr 04 2024 | 1,935.28 | -32.25 | -1.64% | 1,981.35 | 1,983.67 | 1,931.24 | 14,941,950 |
| Apr 03 2024 | 1,967.53 | -13.73 | -0.69% | 1,981.32 | 1,989.43 | 1,966.94 | 11,587,906 |
| Apr 02 2024 | 1,981.26 | -42.61 | -2.11% | 2,009.91 | 2,009.91 | 1,969.63 | 14,606,874 |
| Apr 01 2024 | 2,023.87 | -24.76 | -1.21% | 2,050.79 | 2,052.12 | 2,011.44 | 12,754,142 |
| Mar 28 2024 | 2,048.63 | 0.06 | 0.00% | 2,048.47 | 2,060.62 | 2,038.35 | 12,948,412 |
| Mar 27 2024 | 2,048.57 | 28.89 | 1.43% | 2,021.21 | 2,048.57 | 2,012.46 | 13,189,962 |
| Mar 26 2024 | 2,019.68 | -18.05 | -0.89% | 2,038.32 | 2,039.93 | 2,016.48 | 13,425,323 |
| Mar 25 2024 | 2,037.73 | -0.11 | -0.01% | 2,040.45 | 2,066.03 | 2,024.53 | 16,981,192 |
| Mar 22 2024 | 2,037.84 | -122.72 | -5.68% | 2,045.26 | 2,061.66 | 2,006.11 | 44,405,361 |
| Mar 21 2024 | 2,160.56 | 23.34 | 1.09% | 2,138.38 | 2,176.62 | 2,130.65 | 14,941,023 |
| Mar 20 2024 | 2,137.22 | 14.54 | 0.68% | 2,122.39 | 2,137.22 | 2,107.39 | 11,647,512 |
| Mar 19 2024 | 2,122.68 | 21.61 | 1.03% | 2,100.68 | 2,124.78 | 2,094.81 | 8,178,996 |
| Mar 18 2024 | 2,101.07 | -14.62 | -0.69% | 2,117.71 | 2,118.45 | 2,096.94 | 9,721,618 |
| Mar 15 2024 | 2,115.69 | -16.96 | -0.80% | 2,132.84 | 2,148.19 | 2,112.22 | 25,917,966 |
| Mar 14 2024 | 2,132.65 | -19.86 | -0.92% | 2,172.39 | 2,176.71 | 2,128.18 | 10,575,130 |
| Mar 13 2024 | 2,152.51 | 27.83 | 1.31% | 2,124.80 | 2,164.92 | 2,124.80 | 10,364,197 |
| Mar 12 2024 | 2,124.68 | -9.07 | -0.43% | 2,124.63 | 2,142.64 | 2,110.51 | 9,707,363 |
| Mar 11 2024 | 2,133.75 | 28.96 | 1.38% | 2,115.61 | 2,145.59 | 2,107.43 | 11,239,645 |
| Mar 08 2024 | 2,104.79 | 14.26 | 0.68% | 2,095.41 | 2,115.17 | 2,086.20 | 11,433,665 |
| Mar 07 2024 | 2,090.53 | 12.74 | 0.61% | 2,083.45 | 2,091.62 | 2,079.89 | 10,293,625 |
| Mar 06 2024 | 2,077.79 | -10.19 | -0.49% | 2,090.89 | 2,120.57 | 2,066.37 | 12,290,192 |
| Mar 05 2024 | 2,087.98 | -28.10 | -1.33% | 2,112.60 | 2,112.60 | 2,083.95 | 11,625,076 |
| Mar 04 2024 | 2,116.08 | -33.20 | -1.54% | 2,158.02 | 2,158.02 | 2,106.61 | 15,023,972 |
