Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DJCISI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 556.56 | 2.52 | 0.45% | 555.59 | 564.88 | 551.71 | 0 |
| Apr 16 2024 | 554.04 | -9.30 | -1.65% | 556.36 | 559.36 | 548.32 | 0 |
| Apr 15 2024 | 563.34 | 12.20 | 2.21% | 557.72 | 564.98 | 551.23 | 0 |
| Apr 12 2024 | 551.13 | -1.55 | -0.28% | 569.82 | 584.74 | 550.94 | 0 |
| Apr 11 2024 | 552.68 | 3.49 | 0.63% | 548.81 | 553.17 | 545.13 | 0 |
| Apr 10 2024 | 549.20 | 2.32 | 0.43% | 551.69 | 558.96 | 539.69 | 0 |
| Apr 09 2024 | 546.87 | 4.18 | 0.77% | 546.17 | 554.06 | 540.29 | 0 |
| Apr 08 2024 | 542.69 | 7.67 | 1.43% | 542.15 | 544.92 | 531.88 | 0 |
| Apr 05 2024 | 535.02 | 7.32 | 1.39% | 521.23 | 535.64 | 514.06 | 0 |
| Apr 04 2024 | 527.70 | 3.87 | 0.74% | 526.15 | 528.28 | 520.72 | 0 |
| Apr 03 2024 | 523.82 | 20.82 | 4.14% | 510.85 | 524.69 | 509.30 | 0 |
| Apr 02 2024 | 503.00 | 16.66 | 3.42% | 495.25 | 504.16 | 494.00 | 0 |
| Apr 01 2024 | 486.35 | 3.00 | 0.62% | 491.38 | 494.00 | 481.60 | 0 |
| Mar 28 2024 | 483.34 | 4.75 | 0.99% | 476.85 | 485.09 | 474.63 | 0 |
| Mar 27 2024 | 478.60 | 1.94 | 0.41% | 476.66 | 480.05 | 474.82 | 0 |
| Mar 26 2024 | 476.66 | -5.33 | -1.11% | 478.89 | 485.28 | 474.92 | 0 |
| Mar 25 2024 | 481.99 | 1.65 | 0.34% | 480.92 | 484.60 | 480.34 | 0 |
| Mar 22 2024 | 480.34 | -3.78 | -0.78% | 477.15 | 486.35 | 476.95 | 0 |
| Mar 21 2024 | 484.12 | -1.84 | -0.38% | 502.23 | 502.32 | 480.83 | 0 |
| Mar 20 2024 | 485.96 | -0.87 | -0.18% | 485.96 | 488.67 | 482.86 | 0 |
| Mar 19 2024 | 486.83 | -2.23 | -0.46% | 487.12 | 487.80 | 482.76 | 0 |
| Mar 18 2024 | 489.06 | -2.81 | -0.57% | 488.48 | 494.58 | 487.89 | 0 |
| Mar 15 2024 | 491.87 | 6.59 | 1.36% | 489.25 | 496.90 | 487.80 | 0 |
| Mar 14 2024 | 485.28 | -2.61 | -0.54% | 487.02 | 490.12 | 483.34 | 0 |
| Mar 13 2024 | 487.89 | 15.98 | 3.39% | 472.40 | 488.09 | 471.82 | 0 |
| Mar 12 2024 | 471.92 | -6.00 | -1.26% | 477.15 | 482.28 | 469.20 | 0 |
| Mar 11 2024 | 477.92 | 2.71 | 0.57% | 475.79 | 479.18 | 474.24 | 0 |
| Mar 08 2024 | 475.21 | -0.58 | -0.12% | 478.99 | 481.21 | 472.98 | 0 |
| Mar 07 2024 | 475.79 | 1.26 | 0.27% | 472.50 | 479.08 | 471.04 | 0 |
| Mar 06 2024 | 474.53 | 11.43 | 2.47% | 463.20 | 475.11 | 462.13 | 0 |
| Mar 05 2024 | 463.10 | -1.45 | -0.31% | 467.85 | 473.56 | 463.10 | 0 |
| Mar 04 2024 | 464.56 | 10.07 | 2.22% | 452.55 | 465.81 | 451.19 | 0 |
| Mar 01 2024 | 454.48 | 11.14 | 2.51% | 441.02 | 454.58 | 439.86 | 0 |
| Feb 29 2024 | 443.35 | 5.42 | 1.24% | 439.86 | 445.48 | 435.99 | 0 |
| Feb 28 2024 | 437.92 | -2.52 | -0.57% | 436.86 | 440.25 | 435.31 | 0 |
| Feb 27 2024 | 440.44 | 0.68 | 0.15% | 442.67 | 444.12 | 438.70 | 0 |
| Feb 26 2024 | 439.76 | -9.68 | -2.15% | 446.93 | 447.12 | 439.28 | 0 |
| Feb 23 2024 | 449.45 | 3.10 | 0.69% | 443.15 | 449.74 | 441.70 | 0 |
| Feb 22 2024 | 446.35 | -0.77 | -0.17% | 453.32 | 453.52 | 444.99 | 0 |
| Feb 21 2024 | 447.12 | -4.55 | -1.01% | 452.26 | 453.03 | 445.77 | 0 |
| Feb 20 2024 | 451.68 | -8.04 | -1.75% | 450.42 | 454.10 | 449.74 | 0 |
| Feb 16 2024 | 459.71 | 11.14 | 2.48% | 450.42 | 460.00 | 446.54 | 0 |
| Feb 15 2024 | 448.58 | 10.65 | 2.43% | 442.18 | 451.38 | 441.02 | 0 |
| Feb 14 2024 | 437.92 | 5.13 | 1.19% | 430.27 | 440.15 | 429.79 | 0 |
| Feb 13 2024 | 432.79 | -11.83 | -2.66% | 448.29 | 449.64 | 431.24 | 0 |
| Feb 12 2024 | 444.63 | 4.69 | 1.07% | 448.32 | 451.62 | 440.60 | 0 |
| Feb 09 2024 | 439.94 | 0.00 | 0.00% | 443.19 | 443.56 | 436.86 | 0 |
| Feb 08 2024 | 439.94 | 6.97 | 1.61% | 434.30 | 441.35 | 431.67 | 0 |
| Feb 07 2024 | 432.97 | -3.31 | -0.76% | 433.33 | 437.05 | 432.56 | 0 |
| Feb 06 2024 | 436.28 | 1.55 | 0.36% | 434.73 | 437.25 | 432.69 | 0 |
| Feb 05 2024 | 434.73 | -6.97 | -1.58% | 436.76 | 438.02 | 432.50 | 0 |
| Feb 02 2024 | 441.70 | -10.27 | -2.27% | 450.71 | 452.35 | 435.79 | 0 |
| Feb 01 2024 | 451.97 | 3.78 | 0.84% | 442.96 | 452.45 | 437.83 | 0 |
| Jan 31 2024 | 448.19 | -1.07 | -0.24% | 450.42 | 454.10 | 448.00 | 0 |
| Jan 30 2024 | 449.25 | -1.55 | -0.34% | 451.77 | 453.71 | 446.54 | 0 |
| Jan 29 2024 | 450.80 | 7.75 | 1.75% | 447.70 | 452.06 | 443.15 | 0 |
| Jan 26 2024 | 443.06 | -0.87 | -0.20% | 445.38 | 447.41 | 441.89 | 0 |
| Jan 25 2024 | 443.93 | 1.55 | 0.35% | 442.86 | 448.38 | 442.48 | 0 |
| Jan 24 2024 | 442.38 | 6.97 | 1.60% | 440.83 | 447.12 | 440.64 | 0 |
| Jan 23 2024 | 435.41 | 4.26 | 0.99% | 434.34 | 437.25 | 432.79 | 0 |
| Jan 22 2024 | 431.14 | -8.52 | -1.94% | 431.34 | 434.24 | 426.98 | 0 |
| Jan 19 2024 | 439.67 | -3.39 | -0.77% | 443.93 | 445.09 | 437.73 | 0 |
