Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSRR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 3,195.59 | 9.35 | 0.29% | 3,186.24 | 3,202.62 | 3,174.79 | 9,870,117 |
| Jun 05 2024 | 3,186.24 | 9.82 | 0.31% | 3,176.67 | 3,194.92 | 3,159.60 | 11,899,221 |
| Jun 04 2024 | 3,176.42 | -21.38 | -0.67% | 3,198.54 | 3,214.80 | 3,167.74 | 10,806,258 |
| Jun 03 2024 | 3,197.80 | -51.32 | -1.58% | 3,247.64 | 3,259.91 | 3,181.09 | 13,227,630 |
| May 31 2024 | 3,249.12 | 50.13 | 1.57% | 3,198.99 | 3,252.67 | 3,178.42 | 37,508,046 |
| May 30 2024 | 3,198.99 | 31.86 | 1.01% | 3,167.13 | 3,200.11 | 3,164.02 | 15,261,584 |
| May 29 2024 | 3,167.13 | -40.59 | -1.27% | 3,201.04 | 3,201.04 | 3,163.95 | 12,585,360 |
| May 28 2024 | 3,207.72 | -42.09 | -1.30% | 3,248.36 | 3,248.73 | 3,199.91 | 12,930,159 |
| May 24 2024 | 3,249.81 | 3.47 | 0.11% | 3,248.69 | 3,265.15 | 3,237.90 | 11,437,490 |
| May 23 2024 | 3,246.34 | -40.12 | -1.22% | 3,287.45 | 3,291.79 | 3,236.54 | 14,305,166 |
| May 22 2024 | 3,286.46 | 38.08 | 1.17% | 3,248.17 | 3,290.04 | 3,248.14 | 21,780,324 |
| May 21 2024 | 3,248.38 | -90.53 | -2.71% | 3,338.91 | 3,338.91 | 3,245.00 | 12,938,803 |
| May 20 2024 | 3,338.91 | -16.18 | -0.48% | 3,355.09 | 3,355.09 | 3,315.73 | 9,659,814 |
| May 17 2024 | 3,355.09 | -20.30 | -0.60% | 3,378.52 | 3,386.36 | 3,342.34 | 11,611,898 |
| May 16 2024 | 3,375.39 | 0.71 | 0.02% | 3,374.68 | 3,381.94 | 3,354.82 | 12,887,538 |
| May 15 2024 | 3,374.68 | 14.01 | 0.42% | 3,371.94 | 3,388.83 | 3,363.84 | 15,647,113 |
| May 14 2024 | 3,360.67 | -23.20 | -0.69% | 3,383.87 | 3,398.96 | 3,335.27 | 17,014,597 |
| May 13 2024 | 3,383.87 | -7.72 | -0.23% | 3,391.59 | 3,408.44 | 3,379.09 | 13,453,014 |
| May 10 2024 | 3,391.59 | 14.27 | 0.42% | 3,379.80 | 3,400.17 | 3,378.69 | 11,110,424 |
| May 09 2024 | 3,377.32 | -4.09 | -0.12% | 3,378.96 | 3,394.03 | 3,340.52 | 17,852,572 |
| May 08 2024 | 3,381.41 | 32.81 | 0.98% | 3,339.92 | 3,387.55 | 3,333.42 | 11,013,418 |
| May 07 2024 | 3,348.60 | 36.37 | 1.10% | 3,318.37 | 3,357.93 | 3,318.37 | 12,413,742 |
| May 06 2024 | 3,312.23 | -27.36 | -0.82% | 3,345.35 | 3,354.81 | 3,305.40 | 12,118,593 |
| May 03 2024 | 3,339.59 | 32.27 | 0.98% | 3,348.23 | 3,368.10 | 3,330.46 | 9,856,917 |
| May 02 2024 | 3,307.32 | 39.11 | 1.20% | 3,276.15 | 3,319.28 | 3,248.42 | 12,872,233 |
| May 01 2024 | 3,268.21 | -16.56 | -0.50% | 3,273.81 | 3,301.57 | 3,249.97 | 15,346,126 |
| Apr 30 2024 | 3,284.77 | -78.46 | -2.33% | 3,352.35 | 3,361.39 | 3,279.09 | 22,736,288 |
| Apr 29 2024 | 3,363.23 | -10.80 | -0.32% | 3,373.18 | 3,397.53 | 3,337.68 | 14,057,042 |
| Apr 26 2024 | 3,374.03 | -9.31 | -0.28% | 3,383.34 | 3,399.57 | 3,354.00 | 14,316,682 |
| Apr 25 2024 | 3,383.34 | 110.30 | 3.37% | 3,275.24 | 3,387.89 | 3,275.24 | 17,542,863 |
| Apr 24 2024 | 3,273.04 | -83.82 | -2.50% | 3,347.70 | 3,347.70 | 3,236.77 | 27,702,856 |
| Apr 23 2024 | 3,356.86 | 17.56 | 0.53% | 3,339.30 | 3,371.25 | 3,339.30 | 19,446,789 |
| Apr 22 2024 | 3,339.30 | 34.61 | 1.05% | 3,311.54 | 3,355.88 | 3,299.36 | 17,314,682 |
| Apr 19 2024 | 3,304.69 | 18.95 | 0.58% | 3,285.74 | 3,323.31 | 3,285.74 | 17,524,822 |
| Apr 18 2024 | 3,285.74 | 12.75 | 0.39% | 3,284.57 | 3,319.33 | 3,274.28 | 27,380,778 |
| Apr 17 2024 | 3,272.99 | -42.43 | -1.28% | 3,315.42 | 3,315.42 | 3,264.05 | 27,134,759 |
| Apr 16 2024 | 3,315.42 | -35.41 | -1.06% | 3,352.81 | 3,357.41 | 3,311.42 | 15,628,580 |
| Apr 15 2024 | 3,350.83 | -8.95 | -0.27% | 3,370.17 | 3,411.21 | 3,332.52 | 18,709,433 |
| Apr 12 2024 | 3,359.78 | -26.95 | -0.80% | 3,380.65 | 3,380.65 | 3,341.36 | 18,667,641 |
| Apr 11 2024 | 3,386.73 | -4.55 | -0.13% | 3,390.04 | 3,409.66 | 3,363.00 | 13,108,690 |
| Apr 10 2024 | 3,391.28 | -54.03 | -1.57% | 3,433.93 | 3,433.93 | 3,374.13 | 16,960,839 |
| Apr 09 2024 | 3,445.31 | 10.20 | 0.30% | 3,433.88 | 3,466.43 | 3,411.73 | 15,451,262 |
| Apr 08 2024 | 3,435.11 | -18.67 | -0.54% | 3,449.33 | 3,472.11 | 3,431.57 | 15,537,114 |
| Apr 05 2024 | 3,453.78 | 18.83 | 0.55% | 3,434.95 | 3,466.23 | 3,434.95 | 10,859,612 |
| Apr 04 2024 | 3,434.95 | -23.51 | -0.68% | 3,458.33 | 3,502.07 | 3,419.77 | 14,988,070 |
| Apr 03 2024 | 3,458.46 | -6.56 | -0.19% | 3,466.36 | 3,497.15 | 3,447.15 | 11,836,261 |
| Apr 02 2024 | 3,465.02 | -16.07 | -0.46% | 3,476.55 | 3,483.33 | 3,446.61 | 12,906,535 |
| Apr 01 2024 | 3,481.09 | -35.38 | -1.01% | 3,512.76 | 3,513.25 | 3,468.52 | 15,206,145 |
| Mar 28 2024 | 3,516.47 | 24.53 | 0.70% | 3,494.34 | 3,526.30 | 3,482.83 | 11,897,546 |
| Mar 27 2024 | 3,491.94 | 60.39 | 1.76% | 3,431.55 | 3,492.87 | 3,431.55 | 11,546,904 |
| Mar 26 2024 | 3,431.55 | -43.99 | -1.27% | 3,453.77 | 3,479.48 | 3,428.16 | 19,173,766 |
| Mar 25 2024 | 3,475.54 | -38.40 | -1.09% | 3,509.38 | 3,513.59 | 3,457.80 | 13,984,682 |
| Mar 22 2024 | 3,513.94 | -47.23 | -1.33% | 3,563.49 | 3,572.99 | 3,513.30 | 12,788,860 |
| Mar 21 2024 | 3,561.17 | 10.45 | 0.29% | 3,558.13 | 3,583.86 | 3,550.23 | 15,167,182 |
| Mar 20 2024 | 3,550.72 | 56.18 | 1.61% | 3,495.29 | 3,558.72 | 3,493.03 | 17,413,134 |
| Mar 19 2024 | 3,494.54 | -19.70 | -0.56% | 3,515.54 | 3,520.41 | 3,481.03 | 18,799,768 |
| Mar 18 2024 | 3,514.24 | 11.28 | 0.32% | 3,502.96 | 3,523.80 | 3,502.47 | 12,269,442 |
| Mar 15 2024 | 3,502.96 | -23.72 | -0.67% | 3,528.91 | 3,535.06 | 3,495.19 | 23,038,490 |
| Mar 14 2024 | 3,526.68 | -56.08 | -1.57% | 3,576.00 | 3,576.00 | 3,494.79 | 17,048,510 |
| Mar 13 2024 | 3,582.76 | -9.13 | -0.25% | 3,585.86 | 3,591.94 | 3,566.87 | 15,575,603 |
| Mar 12 2024 | 3,591.89 | 11.75 | 0.33% | 3,580.14 | 3,605.22 | 3,566.59 | 11,996,100 |
| Mar 11 2024 | 3,580.14 | -15.66 | -0.44% | 3,597.03 | 3,602.06 | 3,551.78 | 8,295,957 |
