Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 74.93 | 0.51 | 0.69% | 74.77 | 75.03 | 74.41 | 2,335,771 |
| May 23 2024 | 74.42 | -1.27 | -1.68% | 75.47 | 75.47 | 73.97 | 3,115,639 |
| May 22 2024 | 75.69 | 0.07 | 0.09% | 75.46 | 76.30 | 75.34 | 2,975,922 |
| May 21 2024 | 75.62 | -0.14 | -0.18% | 75.77 | 76.28 | 75.55 | 3,147,617 |
| May 20 2024 | 75.76 | -1.65 | -2.13% | 77.47 | 77.58 | 75.74 | 4,228,105 |
| May 17 2024 | 77.41 | 1.49 | 1.96% | 75.98 | 77.61 | 75.98 | 6,126,514 |
| May 16 2024 | 75.92 | -0.13 | -0.17% | 76.89 | 77.13 | 75.87 | 5,771,312 |
| May 15 2024 | 76.05 | -0.56 | -0.73% | 76.21 | 76.65 | 75.60 | 3,279,290 |
| May 14 2024 | 76.61 | 0.43 | 0.56% | 76.09 | 76.78 | 76.03 | 2,835,640 |
| May 13 2024 | 76.18 | -0.93 | -1.21% | 77.11 | 77.52 | 76.09 | 3,070,472 |
| May 10 2024 | 77.11 | 0.02 | 0.03% | 77.38 | 77.76 | 77.02 | 4,388,591 |
| May 09 2024 | 77.09 | 0.16 | 0.21% | 76.49 | 77.44 | 76.49 | 3,415,934 |
| May 08 2024 | 76.93 | -0.45 | -0.58% | 77.38 | 77.78 | 76.93 | 3,817,705 |
| May 07 2024 | 77.38 | 0.14 | 0.18% | 77.30 | 77.89 | 77.06 | 3,867,756 |
| May 06 2024 | 77.24 | 1.50 | 1.98% | 76.32 | 77.34 | 76.09 | 4,681,863 |
| May 03 2024 | 75.74 | 0.40 | 0.53% | 75.09 | 76.07 | 73.77 | 6,597,623 |
| May 02 2024 | 75.34 | 1.90 | 2.59% | 73.52 | 76.62 | 73.52 | 6,666,275 |
| May 01 2024 | 73.44 | 0.43 | 0.59% | 72.98 | 74.19 | 72.98 | 4,716,300 |
| Apr 30 2024 | 73.01 | -0.41 | -0.56% | 73.20 | 73.40 | 72.83 | 3,657,843 |
| Apr 29 2024 | 73.42 | 1.15 | 1.59% | 72.32 | 73.49 | 72.26 | 3,957,936 |
| Apr 26 2024 | 72.27 | -0.13 | -0.18% | 72.33 | 72.70 | 72.00 | 4,233,306 |
| Apr 25 2024 | 72.40 | -0.49 | -0.67% | 72.64 | 72.95 | 72.15 | 3,290,523 |
| Apr 24 2024 | 72.89 | 0.08 | 0.11% | 72.64 | 73.00 | 72.29 | 2,965,173 |
| Apr 23 2024 | 72.81 | 0.08 | 0.11% | 72.82 | 73.29 | 72.56 | 3,272,134 |
| Apr 22 2024 | 72.73 | 0.65 | 0.90% | 72.57 | 73.13 | 71.99 | 3,068,345 |
| Apr 19 2024 | 72.08 | 1.20 | 1.69% | 71.32 | 72.37 | 70.87 | 3,737,281 |
| Apr 18 2024 | 70.88 | 0.39 | 0.55% | 71.08 | 71.43 | 70.69 | 3,365,959 |
| Apr 17 2024 | 70.49 | -1.08 | -1.51% | 70.63 | 71.36 | 69.60 | 6,459,438 |
| Apr 16 2024 | 71.57 | 0.54 | 0.76% | 71.43 | 72.27 | 70.57 | 4,953,229 |
| Apr 15 2024 | 71.03 | -0.62 | -0.87% | 72.42 | 72.73 | 70.96 | 3,815,976 |
| Apr 12 2024 | 71.65 | -0.37 | -0.51% | 71.85 | 72.47 | 71.19 | 4,421,143 |
| Apr 11 2024 | 72.02 | -1.19 | -1.63% | 72.69 | 72.80 | 71.62 | 4,033,149 |
| Apr 10 2024 | 73.21 | -0.25 | -0.34% | 72.99 | 73.63 | 72.51 | 4,708,680 |
| Apr 09 2024 | 73.46 | -2.07 | -2.74% | 75.56 | 75.79 | 73.16 | 4,626,179 |
| Apr 08 2024 | 75.53 | 0.20 | 0.27% | 75.44 | 75.94 | 75.09 | 3,322,968 |
| Apr 05 2024 | 75.33 | 0.93 | 1.25% | 74.62 | 75.44 | 74.48 | 3,322,085 |
| Apr 04 2024 | 74.40 | -1.32 | -1.74% | 76.19 | 76.67 | 74.22 | 4,490,334 |
| Apr 03 2024 | 75.72 | -0.28 | -0.37% | 76.12 | 76.81 | 75.55 | 3,629,918 |
| Apr 02 2024 | 76.00 | 0.27 | 0.36% | 75.74 | 76.32 | 75.59 | 3,642,016 |
| Apr 01 2024 | 75.73 | -0.50 | -0.66% | 76.03 | 76.34 | 75.44 | 2,595,300 |
| Mar 28 2024 | 76.23 | -0.09 | -0.12% | 76.48 | 76.63 | 76.22 | 4,537,267 |
| Mar 27 2024 | 76.32 | 1.04 | 1.38% | 75.70 | 76.35 | 75.37 | 3,768,793 |
| Mar 26 2024 | 75.28 | 0.77 | 1.03% | 74.46 | 75.32 | 74.46 | 4,178,678 |
| Mar 25 2024 | 74.51 | 0.29 | 0.39% | 74.35 | 74.91 | 74.24 | 3,740,826 |
| Mar 22 2024 | 74.22 | -0.85 | -1.13% | 75.15 | 75.23 | 74.11 | 3,113,414 |
| Mar 21 2024 | 75.07 | 0.49 | 0.66% | 74.51 | 75.12 | 74.42 | 4,225,597 |
| Mar 20 2024 | 74.58 | 1.12 | 1.52% | 73.55 | 74.65 | 73.44 | 4,207,649 |
| Mar 19 2024 | 73.46 | 0.18 | 0.25% | 73.33 | 74.10 | 73.27 | 5,809,339 |
| Mar 18 2024 | 73.28 | -0.94 | -1.27% | 74.12 | 74.37 | 73.17 | 6,449,919 |
| Mar 15 2024 | 74.22 | 0.43 | 0.58% | 73.38 | 74.25 | 73.26 | 7,871,307 |
| Mar 14 2024 | 73.79 | 0.19 | 0.26% | 73.62 | 73.98 | 72.95 | 4,173,159 |
| Mar 13 2024 | 73.60 | -0.30 | -0.41% | 73.80 | 74.11 | 73.43 | 3,925,240 |
| Mar 12 2024 | 73.90 | 0.98 | 1.34% | 72.88 | 73.99 | 72.86 | 3,900,947 |
| Mar 11 2024 | 72.92 | 0.40 | 0.55% | 72.23 | 73.17 | 72.21 | 2,620,691 |
| Mar 08 2024 | 72.52 | -0.28 | -0.38% | 72.68 | 72.95 | 72.42 | 2,518,449 |
| Mar 07 2024 | 72.80 | -0.17 | -0.23% | 73.09 | 73.49 | 72.64 | 2,870,635 |
| Mar 06 2024 | 72.97 | 0.85 | 1.18% | 72.07 | 73.08 | 71.47 | 5,434,968 |
| Mar 05 2024 | 72.12 | 0.65 | 0.91% | 71.31 | 72.47 | 71.23 | 5,121,052 |
| Mar 04 2024 | 71.47 | 0.13 | 0.18% | 71.26 | 71.58 | 70.80 | 4,346,373 |
| Mar 01 2024 | 71.34 | -0.11 | -0.15% | 71.41 | 71.87 | 71.01 | 4,594,406 |
| Feb 29 2024 | 71.45 | 0.33 | 0.46% | 71.34 | 71.62 | 70.66 | 5,640,077 |
| Feb 28 2024 | 71.12 | 0.43 | 0.61% | 70.72 | 71.21 | 70.45 | 3,803,962 |
