Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2,387.09 | 39.39 | 1.68% | 2,367.18 | 2,395.62 | 2,360.70 | 168,371,706 |
| Apr 25 2024 | 2,347.70 | -15.26 | -0.65% | 2,309.37 | 2,350.39 | 2,299.70 | 193,760,724 |
| Apr 24 2024 | 2,362.96 | -24.35 | -1.02% | 2,384.65 | 2,384.65 | 2,353.27 | 189,653,770 |
| Apr 23 2024 | 2,387.31 | 22.73 | 0.96% | 2,374.97 | 2,391.57 | 2,361.39 | 183,137,336 |
| Apr 22 2024 | 2,364.58 | 18.54 | 0.79% | 2,362.18 | 2,377.34 | 2,340.83 | 181,492,427 |
| Apr 19 2024 | 2,346.04 | -35.49 | -1.49% | 2,370.02 | 2,371.97 | 2,333.47 | 207,637,484 |
| Apr 18 2024 | 2,381.53 | -14.05 | -0.59% | 2,402.42 | 2,412.30 | 2,375.48 | 164,488,494 |
| Apr 17 2024 | 2,395.58 | -15.31 | -0.64% | 2,425.53 | 2,426.37 | 2,382.98 | 160,779,256 |
| Apr 16 2024 | 2,410.89 | -2.38 | -0.10% | 2,411.17 | 2,424.46 | 2,405.88 | 186,934,188 |
| Apr 15 2024 | 2,413.27 | -32.53 | -1.33% | 2,465.60 | 2,469.85 | 2,412.07 | 195,140,466 |
| Apr 12 2024 | 2,445.80 | -33.79 | -1.36% | 2,464.85 | 2,469.07 | 2,436.99 | 181,664,598 |
| Apr 11 2024 | 2,479.59 | 16.82 | 0.68% | 2,471.73 | 2,486.30 | 2,452.91 | 195,462,581 |
| Apr 10 2024 | 2,462.77 | -9.51 | -0.38% | 2,440.95 | 2,466.19 | 2,435.60 | 196,280,452 |
| Apr 09 2024 | 2,472.28 | 3.24 | 0.13% | 2,484.86 | 2,486.18 | 2,455.68 | 165,834,710 |
| Apr 08 2024 | 2,469.04 | -1.42 | -0.06% | 2,480.77 | 2,483.29 | 2,468.49 | 176,960,546 |
| Apr 05 2024 | 2,470.46 | 40.52 | 1.67% | 2,446.51 | 2,479.47 | 2,444.97 | 182,850,946 |
| Apr 04 2024 | 2,429.94 | -29.60 | -1.20% | 2,477.08 | 2,482.28 | 2,429.70 | 206,924,654 |
| Apr 03 2024 | 2,459.54 | 3.16 | 0.13% | 2,449.79 | 2,466.89 | 2,447.03 | 185,383,654 |
| Apr 02 2024 | 2,456.38 | -17.54 | -0.71% | 2,458.39 | 2,458.39 | 2,446.01 | 197,214,453 |
| Apr 01 2024 | 2,473.92 | -13.91 | -0.56% | 2,487.33 | 2,499.45 | 2,469.05 | 198,233,852 |
| Mar 28 2024 | 2,487.83 | 1.11 | 0.04% | 2,490.36 | 2,495.72 | 2,481.40 | 218,108,404 |
| Mar 27 2024 | 2,486.72 | 17.44 | 0.71% | 2,484.13 | 2,487.04 | 2,472.06 | 196,474,230 |
| Mar 26 2024 | 2,469.28 | -9.04 | -0.36% | 2,478.40 | 2,485.09 | 2,468.44 | 186,623,488 |
| Mar 25 2024 | 2,478.32 | -6.82 | -0.27% | 2,478.91 | 2,493.92 | 2,475.01 | 194,622,519 |
| Mar 22 2024 | 2,485.14 | -5.70 | -0.23% | 2,487.97 | 2,491.41 | 2,482.19 | 168,634,937 |
| Mar 21 2024 | 2,490.84 | 13.32 | 0.54% | 2,492.94 | 2,506.51 | 2,490.73 | 214,247,701 |
| Mar 20 2024 | 2,477.52 | 27.95 | 1.14% | 2,449.79 | 2,477.84 | 2,444.63 | 181,053,958 |
| Mar 19 2024 | 2,449.57 | 21.25 | 0.88% | 2,430.32 | 2,451.40 | 2,425.99 | 180,416,517 |
| Mar 18 2024 | 2,428.32 | 4.17 | 0.17% | 2,437.80 | 2,444.24 | 2,426.66 | 187,486,308 |
| Mar 15 2024 | 2,424.15 | -30.24 | -1.23% | 2,445.40 | 2,449.87 | 2,420.68 | 396,395,351 |
| Mar 14 2024 | 2,454.39 | 6.05 | 0.25% | 2,459.80 | 2,460.75 | 2,442.93 | 222,939,203 |
| Mar 13 2024 | 2,448.34 | 11.28 | 0.46% | 2,438.29 | 2,456.45 | 2,436.32 | 214,691,239 |
| Mar 12 2024 | 2,437.06 | 35.52 | 1.48% | 2,411.74 | 2,443.20 | 2,406.02 | 197,651,390 |
| Mar 11 2024 | 2,401.54 | -24.05 | -0.99% | 2,417.25 | 2,417.44 | 2,392.16 | 196,873,011 |
| Mar 08 2024 | 2,425.59 | -29.84 | -1.22% | 2,441.61 | 2,455.69 | 2,418.59 | 228,933,767 |
| Mar 07 2024 | 2,455.43 | 28.95 | 1.19% | 2,442.83 | 2,464.99 | 2,436.54 | 238,423,108 |
| Mar 06 2024 | 2,426.48 | 2.82 | 0.12% | 2,437.28 | 2,443.90 | 2,421.41 | 192,125,535 |
| Mar 05 2024 | 2,423.66 | -18.58 | -0.76% | 2,438.83 | 2,442.83 | 2,414.95 | 228,006,734 |
| Mar 04 2024 | 2,442.24 | -5.26 | -0.21% | 2,444.17 | 2,461.28 | 2,441.86 | 202,460,030 |
| Mar 01 2024 | 2,447.50 | 20.22 | 0.83% | 2,426.03 | 2,450.66 | 2,421.29 | 193,162,726 |
| Feb 29 2024 | 2,427.28 | 21.12 | 0.88% | 2,410.38 | 2,431.22 | 2,406.32 | 289,019,320 |
| Feb 28 2024 | 2,406.16 | 2.25 | 0.09% | 2,396.30 | 2,413.23 | 2,396.30 | 195,724,996 |
| Feb 27 2024 | 2,403.91 | 11.66 | 0.49% | 2,394.89 | 2,406.92 | 2,393.63 | 213,695,474 |
| Feb 26 2024 | 2,392.25 | 4.43 | 0.19% | 2,395.38 | 2,399.46 | 2,387.84 | 231,338,624 |
| Feb 23 2024 | 2,387.82 | 9.46 | 0.40% | 2,380.83 | 2,393.62 | 2,378.72 | 277,231,682 |
| Feb 22 2024 | 2,378.36 | 53.72 | 2.31% | 2,357.98 | 2,381.04 | 2,351.96 | 212,188,514 |
| Feb 21 2024 | 2,324.64 | 7.25 | 0.31% | 2,325.80 | 2,331.46 | 2,310.15 | 179,713,169 |
| Feb 20 2024 | 2,317.39 | -12.49 | -0.54% | 2,320.92 | 2,334.45 | 2,306.97 | 205,367,651 |
| Feb 16 2024 | 2,329.88 | -1.96 | -0.08% | 2,323.75 | 2,343.18 | 2,311.00 | 193,281,528 |
| Feb 15 2024 | 2,331.84 | 5.68 | 0.24% | 2,328.39 | 2,335.63 | 2,311.56 | 169,808,895 |
| Feb 14 2024 | 2,326.16 | 24.50 | 1.06% | 2,310.41 | 2,327.51 | 2,299.64 | 165,021,852 |
| Feb 13 2024 | 2,301.66 | -38.99 | -1.67% | 2,303.06 | 2,316.41 | 2,289.37 | 206,213,337 |
| Feb 12 2024 | 2,340.65 | -3.91 | -0.17% | 2,347.34 | 2,353.23 | 2,336.30 | 176,806,067 |
| Feb 09 2024 | 2,344.56 | 28.27 | 1.22% | 2,325.41 | 2,349.42 | 2,320.35 | 175,435,664 |
| Feb 08 2024 | 2,316.29 | -2.70 | -0.12% | 2,315.20 | 2,329.87 | 2,310.58 | 170,701,074 |
| Feb 07 2024 | 2,318.99 | 19.26 | 0.84% | 2,307.97 | 2,323.78 | 2,305.89 | 178,259,807 |
| Feb 06 2024 | 2,299.73 | -3.24 | -0.14% | 2,299.66 | 2,305.74 | 2,287.06 | 169,011,099 |
| Feb 05 2024 | 2,302.97 | -16.34 | -0.70% | 2,302.58 | 2,305.08 | 2,281.78 | 187,848,259 |
| Feb 02 2024 | 2,319.31 | 70.44 | 3.13% | 2,295.68 | 2,328.20 | 2,282.50 | 251,318,432 |
| Feb 01 2024 | 2,248.87 | 47.81 | 2.17% | 2,206.42 | 2,250.28 | 2,206.42 | 216,423,050 |
| Jan 31 2024 | 2,201.06 | -32.93 | -1.47% | 2,224.46 | 2,237.07 | 2,198.43 | 263,680,236 |
| Jan 30 2024 | 2,233.99 | -10.29 | -0.46% | 2,235.75 | 2,240.85 | 2,230.03 | 170,859,936 |
| Jan 29 2024 | 2,244.28 | 17.76 | 0.80% | 2,228.92 | 2,244.65 | 2,219.94 | 181,646,445 |
