Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSIQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3,752.12 | -9.36 | -0.25% | 3,751.63 | 3,782.29 | 3,729.24 | 36,148,745 |
| Jun 06 2024 | 3,761.48 | -28.47 | -0.75% | 3,785.79 | 3,791.45 | 3,748.60 | 37,339,803 |
| Jun 05 2024 | 3,789.95 | 45.07 | 1.20% | 3,751.79 | 3,789.98 | 3,745.59 | 39,909,840 |
| Jun 04 2024 | 3,744.88 | -23.66 | -0.63% | 3,763.17 | 3,763.60 | 3,724.25 | 49,113,601 |
| Jun 03 2024 | 3,768.54 | -75.01 | -1.95% | 3,846.75 | 3,859.05 | 3,729.93 | 43,012,330 |
| May 31 2024 | 3,843.55 | 44.62 | 1.17% | 3,799.80 | 3,845.91 | 3,780.21 | 80,233,123 |
| May 30 2024 | 3,798.93 | 29.03 | 0.77% | 3,771.69 | 3,803.87 | 3,771.69 | 38,959,810 |
| May 29 2024 | 3,769.90 | -59.17 | -1.55% | 3,813.39 | 3,813.39 | 3,768.92 | 42,323,020 |
| May 28 2024 | 3,829.07 | -54.06 | -1.39% | 3,883.47 | 3,887.59 | 3,817.74 | 45,977,549 |
| May 24 2024 | 3,883.13 | -4.66 | -0.12% | 3,897.84 | 3,908.66 | 3,868.77 | 35,268,558 |
| May 23 2024 | 3,887.79 | -68.71 | -1.74% | 3,958.05 | 3,961.52 | 3,878.69 | 43,146,118 |
| May 22 2024 | 3,956.50 | -1.96 | -0.05% | 3,951.86 | 3,969.55 | 3,931.84 | 38,309,417 |
| May 21 2024 | 3,958.46 | -23.84 | -0.60% | 3,980.76 | 3,980.76 | 3,948.41 | 39,913,964 |
| May 20 2024 | 3,982.30 | 19.15 | 0.48% | 3,965.79 | 3,995.13 | 3,955.60 | 33,685,461 |
| May 17 2024 | 3,963.15 | 24.50 | 0.62% | 3,947.54 | 3,963.97 | 3,935.35 | 37,087,803 |
| May 16 2024 | 3,938.65 | -79.39 | -1.98% | 4,000.19 | 4,000.19 | 3,937.04 | 60,810,014 |
| May 15 2024 | 4,018.04 | 18.69 | 0.47% | 4,020.15 | 4,033.96 | 4,008.57 | 35,411,833 |
| May 14 2024 | 3,999.35 | 22.24 | 0.56% | 3,982.18 | 4,009.86 | 3,982.18 | 35,500,324 |
| May 13 2024 | 3,977.11 | -24.03 | -0.60% | 4,005.34 | 4,021.95 | 3,971.71 | 35,820,250 |
| May 10 2024 | 4,001.14 | 15.41 | 0.39% | 3,989.25 | 4,014.78 | 3,986.74 | 35,745,673 |
| May 09 2024 | 3,985.73 | 51.15 | 1.30% | 3,936.41 | 3,989.04 | 3,936.41 | 31,533,186 |
| May 08 2024 | 3,934.58 | 4.38 | 0.11% | 3,924.33 | 3,940.75 | 3,904.34 | 39,264,269 |
| May 07 2024 | 3,930.20 | 31.29 | 0.80% | 3,908.65 | 3,952.62 | 3,908.65 | 40,571,119 |
| May 06 2024 | 3,898.91 | 48.67 | 1.26% | 3,867.93 | 3,902.06 | 3,867.93 | 39,748,655 |
| May 03 2024 | 3,850.24 | 9.55 | 0.25% | 3,862.30 | 3,878.35 | 3,830.85 | 49,374,535 |
| May 02 2024 | 3,840.69 | 16.50 | 0.43% | 3,837.48 | 3,848.30 | 3,784.51 | 63,753,642 |
| May 01 2024 | 3,824.19 | -14.96 | -0.39% | 3,834.99 | 3,879.17 | 3,814.64 | 59,638,065 |
| Apr 30 2024 | 3,839.15 | -105.62 | -2.68% | 3,919.86 | 3,919.86 | 3,837.99 | 59,571,434 |
| Apr 29 2024 | 3,944.77 | 37.88 | 0.97% | 3,914.19 | 3,950.77 | 3,914.19 | 44,787,092 |
| Apr 26 2024 | 3,906.89 | 14.71 | 0.38% | 3,886.20 | 3,919.61 | 3,886.20 | 46,300,805 |
| Apr 25 2024 | 3,892.18 | -70.57 | -1.78% | 3,878.62 | 3,906.13 | 3,832.19 | 60,716,899 |
| Apr 24 2024 | 3,962.75 | -4.61 | -0.12% | 3,968.64 | 3,999.56 | 3,925.82 | 59,585,821 |
| Apr 23 2024 | 3,967.36 | 41.40 | 1.05% | 3,943.44 | 3,987.36 | 3,943.12 | 45,900,948 |
| Apr 22 2024 | 3,925.96 | 18.94 | 0.48% | 3,916.41 | 3,961.55 | 3,893.55 | 55,162,211 |
| Apr 19 2024 | 3,907.02 | -13.53 | -0.35% | 3,921.94 | 3,945.34 | 3,886.86 | 43,498,279 |
| Apr 18 2024 | 3,920.55 | -10.07 | -0.26% | 3,944.76 | 3,968.45 | 3,910.05 | 30,967,655 |
| Apr 17 2024 | 3,930.62 | -26.18 | -0.66% | 3,961.22 | 3,977.70 | 3,902.27 | 36,849,358 |
| Apr 16 2024 | 3,956.80 | -18.36 | -0.46% | 3,968.72 | 3,978.05 | 3,929.01 | 36,687,619 |
| Apr 15 2024 | 3,975.16 | -25.45 | -0.64% | 4,017.98 | 4,070.24 | 3,963.34 | 34,485,062 |
| Apr 12 2024 | 4,000.61 | -66.58 | -1.64% | 4,061.38 | 4,061.38 | 3,983.78 | 37,302,953 |
| Apr 11 2024 | 4,067.19 | -0.45 | -0.01% | 4,069.55 | 4,082.41 | 4,034.89 | 34,414,294 |
| Apr 10 2024 | 4,067.64 | -29.60 | -0.72% | 4,072.97 | 4,084.37 | 4,023.45 | 36,943,565 |
| Apr 09 2024 | 4,097.24 | -3.64 | -0.09% | 4,104.22 | 4,126.64 | 4,044.45 | 34,448,271 |
| Apr 08 2024 | 4,100.88 | -17.14 | -0.42% | 4,120.49 | 4,136.44 | 4,099.25 | 31,753,882 |
| Apr 05 2024 | 4,118.02 | 59.26 | 1.46% | 4,062.50 | 4,127.22 | 4,062.50 | 31,657,737 |
| Apr 04 2024 | 4,058.76 | -32.30 | -0.79% | 4,107.04 | 4,146.48 | 4,049.21 | 37,769,438 |
| Apr 03 2024 | 4,091.06 | 40.65 | 1.00% | 4,045.12 | 4,093.20 | 4,038.65 | 40,825,432 |
| Apr 02 2024 | 4,050.41 | -15.24 | -0.37% | 4,057.14 | 4,065.96 | 4,034.82 | 42,381,717 |
| Apr 01 2024 | 4,065.65 | -41.32 | -1.01% | 4,107.06 | 4,109.76 | 4,064.33 | 35,340,727 |
| Mar 28 2024 | 4,106.97 | 1.66 | 0.04% | 4,104.84 | 4,115.40 | 4,095.33 | 36,938,410 |
| Mar 27 2024 | 4,105.31 | 69.75 | 1.73% | 4,052.36 | 4,106.33 | 4,052.03 | 35,811,686 |
| Mar 26 2024 | 4,035.56 | 3.59 | 0.09% | 4,032.89 | 4,053.89 | 4,029.81 | 31,978,087 |
| Mar 25 2024 | 4,031.97 | -23.03 | -0.57% | 4,053.82 | 4,064.93 | 4,030.35 | 34,708,184 |
| Mar 22 2024 | 4,055.00 | -31.16 | -0.76% | 4,086.57 | 4,093.44 | 4,054.55 | 35,399,364 |
| Mar 21 2024 | 4,086.16 | 66.33 | 1.65% | 4,026.63 | 4,088.72 | 4,026.63 | 55,614,348 |
| Mar 20 2024 | 4,019.83 | 35.27 | 0.89% | 3,979.16 | 4,026.03 | 3,969.46 | 54,728,344 |
| Mar 19 2024 | 3,984.56 | 25.85 | 0.65% | 3,958.50 | 3,986.41 | 3,954.96 | 49,624,505 |
| Mar 18 2024 | 3,958.71 | 21.56 | 0.55% | 3,944.58 | 3,973.40 | 3,944.58 | 43,465,009 |
| Mar 15 2024 | 3,937.15 | 26.94 | 0.69% | 3,911.02 | 3,942.95 | 3,894.62 | 94,056,039 |
| Mar 14 2024 | 3,910.21 | -11.89 | -0.30% | 3,935.99 | 3,941.74 | 3,880.86 | 54,210,468 |
| Mar 13 2024 | 3,922.10 | 24.74 | 0.63% | 3,903.62 | 3,927.78 | 3,901.42 | 52,182,880 |
| Mar 12 2024 | 3,897.36 | 21.37 | 0.55% | 3,876.56 | 3,903.14 | 3,860.82 | 46,637,927 |
