Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3,925.00 | -1.75 | -0.04% | 3,925.00 | 3,925.00 | 3,925.00 | 803 |
| May 23 2024 | 3,926.75 | -1.50 | -0.04% | 3,939.50 | 3,945.00 | 3,919.50 | 2,840 |
| May 22 2024 | 3,928.25 | -17.25 | -0.44% | 3,921.00 | 3,930.00 | 3,911.50 | 296 |
| May 21 2024 | 3,945.50 | -25.75 | -0.65% | 3,937.00 | 3,945.50 | 3,929.00 | 532 |
| May 20 2024 | 3,971.25 | 11.00 | 0.28% | 3,983.00 | 3,987.50 | 3,969.75 | 7,844 |
| May 17 2024 | 3,960.25 | -23.00 | -0.58% | 3,959.00 | 3,965.25 | 3,953.50 | 12,273 |
| May 16 2024 | 3,983.25 | 1.75 | 0.04% | 3,988.00 | 3,988.75 | 3,979.00 | 301 |
| May 15 2024 | 3,981.50 | 19.50 | 0.49% | 3,981.50 | 3,981.50 | 3,981.50 | 1,028 |
| May 14 2024 | 3,962.00 | 47.75 | 1.22% | 3,965.00 | 3,966.00 | 3,959.75 | 1,056 |
| May 13 2024 | 3,914.25 | -1.75 | -0.04% | 3,918.50 | 3,919.75 | 3,901.50 | 25,403 |
| May 10 2024 | 3,916.00 | 17.00 | 0.44% | 3,910.50 | 3,924.00 | 3,904.25 | 487 |
| May 09 2024 | 3,899.00 | 23.00 | 0.59% | 3,873.50 | 3,908.50 | 3,836.50 | 440 |
| May 08 2024 | 3,876.00 | -12.50 | -0.32% | 3,898.00 | 3,900.50 | 3,866.75 | 136 |
| May 07 2024 | 3,888.50 | 66.50 | 1.74% | 3,872.00 | 3,888.50 | 3,865.50 | 352 |
| May 03 2024 | 3,822.00 | 25.00 | 0.66% | 3,822.00 | 3,822.00 | 3,822.00 | 96 |
| May 02 2024 | 3,797.00 | 39.50 | 1.05% | 3,797.00 | 3,797.00 | 3,797.00 | 82 |
| May 01 2024 | 3,757.50 | -22.75 | -0.60% | 3,757.50 | 3,757.50 | 3,757.50 | 1,140 |
| Apr 30 2024 | 3,780.25 | -20.25 | -0.53% | 3,780.25 | 3,780.25 | 3,780.25 | 427 |
| Apr 29 2024 | 3,800.50 | 5.75 | 0.15% | 3,793.50 | 3,803.00 | 3,787.75 | 169 |
| Apr 26 2024 | 3,794.75 | 39.50 | 1.05% | 3,796.50 | 3,802.00 | 3,777.00 | 473 |
| Apr 25 2024 | 3,755.25 | -47.00 | -1.24% | 3,755.25 | 3,755.25 | 3,755.25 | 23 |
| Apr 24 2024 | 3,802.25 | -33.75 | -0.88% | 3,802.25 | 3,802.25 | 3,802.25 | 386 |
| Apr 23 2024 | 3,836.00 | 26.50 | 0.70% | 3,829.50 | 3,850.00 | 3,822.50 | 4,409 |
| Apr 22 2024 | 3,809.50 | 46.00 | 1.22% | 3,802.50 | 3,821.75 | 3,790.25 | 118,198 |
| Apr 19 2024 | 3,763.50 | -8.50 | -0.23% | 3,725.00 | 3,765.25 | 3,718.75 | 69,719 |
| Apr 18 2024 | 3,772.00 | 39.50 | 1.06% | 3,746.00 | 3,776.75 | 3,737.50 | 85,333 |
| Apr 17 2024 | 3,732.50 | 7.00 | 0.19% | 3,749.00 | 3,754.50 | 3,727.50 | 1,311 |
| Apr 16 2024 | 3,725.50 | -49.00 | -1.30% | 3,725.50 | 3,731.75 | 3,702.25 | 245 |
| Apr 15 2024 | 3,774.50 | 3.50 | 0.09% | 3,785.00 | 3,809.75 | 3,765.25 | 1,474 |
| Apr 12 2024 | 3,771.00 | -15.25 | -0.40% | 3,771.00 | 3,771.00 | 3,771.00 | 136 |
| Apr 11 2024 | 3,786.25 | -33.50 | -0.88% | 3,786.25 | 3,786.25 | 3,786.25 | 2 |
| Apr 10 2024 | 3,819.75 | -12.75 | -0.33% | 3,819.75 | 3,819.75 | 3,819.75 | 876 |
| Apr 09 2024 | 3,832.50 | -14.50 | -0.38% | 3,840.00 | 3,854.50 | 3,825.50 | 564 |
| Apr 08 2024 | 3,847.00 | 39.75 | 1.04% | 3,820.50 | 3,851.00 | 3,813.00 | 2,210 |
| Apr 05 2024 | 3,807.25 | -42.25 | -1.10% | 3,801.00 | 3,823.75 | 3,767.50 | 2,401 |
| Apr 04 2024 | 3,849.50 | 10.75 | 0.28% | 3,844.50 | 3,852.50 | 3,833.25 | 577 |
| Apr 03 2024 | 3,838.75 | 31.25 | 0.82% | 3,798.00 | 3,839.50 | 3,791.00 | 13,603 |
| Apr 02 2024 | 3,807.50 | -21.00 | -0.55% | 3,846.00 | 3,846.00 | 3,807.50 | 3,392 |
| Mar 28 2024 | 3,828.50 | -9.00 | -0.23% | 3,832.50 | 3,837.75 | 3,824.50 | 478 |
| Mar 27 2024 | 3,837.50 | 19.75 | 0.52% | 3,819.50 | 3,840.25 | 3,819.25 | 672 |
| Mar 26 2024 | 3,817.75 | 23.50 | 0.62% | 3,812.00 | 3,819.25 | 3,812.00 | 488 |
| Mar 25 2024 | 3,794.25 | -0.25 | -0.01% | 3,765.00 | 3,795.75 | 3,765.00 | 538 |
| Mar 22 2024 | 3,794.50 | 11.00 | 0.29% | 3,795.00 | 3,795.00 | 3,779.00 | 2,595 |
| Mar 21 2024 | 3,783.50 | 48.75 | 1.31% | 3,774.50 | 3,788.25 | 3,766.00 | 6,883 |
| Mar 20 2024 | 3,734.75 | 2.25 | 0.06% | 3,725.50 | 3,739.25 | 3,720.00 | 10,064 |
| Mar 19 2024 | 3,732.50 | 13.25 | 0.36% | 3,705.00 | 3,734.50 | 3,705.00 | 1,215 |
| Mar 18 2024 | 3,719.25 | -6.25 | -0.17% | 3,733.00 | 3,738.00 | 3,716.00 | 3,279 |
| Mar 15 2024 | 3,725.50 | 1.50 | 0.04% | 3,737.50 | 3,742.50 | 3,725.00 | 602 |
| Mar 14 2024 | 3,724.00 | -20.25 | -0.54% | 3,743.00 | 3,756.75 | 3,719.50 | 2,262 |
| Mar 13 2024 | 3,744.25 | 19.50 | 0.52% | 3,744.25 | 3,744.25 | 3,744.25 | 351 |
| Mar 12 2024 | 3,724.75 | 36.25 | 0.98% | 3,724.75 | 3,724.75 | 3,724.75 | 32 |
| Mar 11 2024 | 3,688.50 | -5.75 | -0.16% | 3,660.00 | 3,692.75 | 3,660.00 | 2,288 |
| Mar 08 2024 | 3,694.25 | -16.25 | -0.44% | 3,696.00 | 3,714.25 | 3,664.75 | 535 |
| Mar 07 2024 | 3,710.50 | 12.50 | 0.34% | 3,675.50 | 3,728.50 | 3,670.00 | 21,860 |
| Mar 06 2024 | 3,698.00 | 29.00 | 0.79% | 3,683.00 | 3,708.25 | 3,680.00 | 1,663 |
| Mar 05 2024 | 3,669.00 | -31.50 | -0.85% | 3,667.50 | 3,674.50 | 3,667.50 | 845 |
| Mar 04 2024 | 3,700.50 | -6.00 | -0.16% | 3,700.50 | 3,700.50 | 3,700.50 | 468 |
| Mar 01 2024 | 3,706.50 | 35.00 | 0.95% | 3,706.50 | 3,706.50 | 3,706.50 | 297 |
| Feb 29 2024 | 3,671.50 | -16.00 | -0.43% | 3,684.00 | 3,691.25 | 3,670.75 | 1,060 |
| Feb 28 2024 | 3,687.50 | -10.75 | -0.29% | 3,684.50 | 3,692.75 | 3,684.50 | 694 |
| Feb 27 2024 | 3,698.25 | 10.75 | 0.29% | 3,683.00 | 3,698.50 | 3,681.25 | 7,735 |
| Feb 26 2024 | 3,687.50 | -11.00 | -0.30% | 3,687.50 | 3,687.50 | 3,687.50 | 2,011 |
