Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DJI2MN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 37,753.31 | -45.66 | -0.12% | 37,949.67 | 38,011.85 | 37,641.53 | 314,721,613 |
| Apr 16 2024 | 37,798.97 | 63.86 | 0.17% | 37,992.22 | 37,992.22 | 37,722.15 | 339,511,170 |
| Apr 15 2024 | 37,735.11 | -248.13 | -0.65% | 38,074.86 | 38,373.03 | 37,665.26 | 389,187,545 |
| Apr 12 2024 | 37,983.24 | -475.84 | -1.24% | 38,319.14 | 38,319.14 | 37,877.70 | 442,399,265 |
| Apr 11 2024 | 38,459.08 | -2.43 | -0.01% | 38,523.26 | 38,591.91 | 38,205.54 | 356,632,979 |
| Apr 10 2024 | 38,461.51 | -422.16 | -1.09% | 38,662.28 | 38,662.28 | 38,308.11 | 317,745,700 |
| Apr 09 2024 | 38,883.67 | -9.13 | -0.02% | 38,983.66 | 38,983.66 | 38,578.92 | 329,082,264 |
| Apr 08 2024 | 38,892.80 | -11.24 | -0.03% | 38,916.42 | 38,997.65 | 38,869.33 | 291,479,546 |
| Apr 05 2024 | 38,904.04 | 307.06 | 0.80% | 38,664.98 | 39,039.03 | 38,634.47 | 317,460,361 |
| Apr 04 2024 | 38,596.98 | -530.16 | -1.35% | 39,343.60 | 39,410.84 | 38,561.48 | 356,514,263 |
| Apr 03 2024 | 39,127.14 | -43.10 | -0.11% | 39,139.59 | 39,289.90 | 39,051.23 | 364,473,063 |
| Apr 02 2024 | 39,170.24 | -396.61 | -1.00% | 39,256.27 | 39,256.27 | 39,057.85 | 319,760,123 |
| Apr 01 2024 | 39,566.85 | -240.52 | -0.60% | 39,807.93 | 39,811.97 | 39,495.79 | 269,487,691 |
| Mar 28 2024 | 39,807.37 | 47.29 | 0.12% | 39,763.74 | 39,856.24 | 39,721.44 | 361,682,218 |
| Mar 27 2024 | 39,760.08 | 477.75 | 1.22% | 39,461.98 | 39,766.53 | 39,461.98 | 332,206,223 |
| Mar 26 2024 | 39,282.33 | -31.31 | -0.08% | 39,338.32 | 39,433.00 | 39,282.33 | 306,954,455 |
| Mar 25 2024 | 39,313.64 | -162.26 | -0.41% | 39,410.54 | 39,418.63 | 39,297.38 | 323,704,161 |
| Mar 22 2024 | 39,475.90 | -305.47 | -0.77% | 39,774.06 | 39,803.25 | 39,472.89 | 332,546,449 |
| Mar 21 2024 | 39,781.37 | 269.24 | 0.68% | 39,660.83 | 39,883.27 | 39,638.16 | 408,986,203 |
| Mar 20 2024 | 39,512.13 | 401.37 | 1.03% | 39,072.05 | 39,515.23 | 38,988.65 | 350,022,945 |
| Mar 19 2024 | 39,110.76 | 320.33 | 0.83% | 38,819.78 | 39,118.20 | 38,775.68 | 310,692,555 |
| Mar 18 2024 | 38,790.43 | 75.66 | 0.20% | 38,826.93 | 38,893.78 | 38,772.96 | 327,974,895 |
| Mar 15 2024 | 38,714.77 | -190.89 | -0.49% | 38,809.65 | 38,895.93 | 38,621.55 | 774,536,466 |
| Mar 14 2024 | 38,905.66 | -137.66 | -0.35% | 39,122.32 | 39,126.16 | 38,714.20 | 375,821,729 |
| Mar 13 2024 | 39,043.32 | 37.83 | 0.10% | 39,054.58 | 39,195.23 | 38,976.50 | 331,059,241 |
| Mar 12 2024 | 39,005.49 | 235.83 | 0.61% | 38,883.32 | 39,069.40 | 38,718.16 | 329,389,284 |
| Mar 11 2024 | 38,769.66 | 46.97 | 0.12% | 38,667.21 | 38,791.41 | 38,489.69 | 300,229,390 |
| Mar 08 2024 | 38,722.69 | -68.66 | -0.18% | 38,776.80 | 38,960.05 | 38,716.46 | 342,062,067 |
| Mar 07 2024 | 38,791.35 | 130.30 | 0.34% | 38,784.37 | 38,898.11 | 38,732.59 | 335,605,057 |
| Mar 06 2024 | 38,661.05 | 75.86 | 0.20% | 38,721.15 | 38,850.87 | 38,570.80 | 347,919,682 |
| Mar 05 2024 | 38,585.19 | -404.64 | -1.04% | 38,906.98 | 38,906.98 | 38,460.66 | 393,757,549 |
| Mar 04 2024 | 38,989.83 | -97.55 | -0.25% | 38,968.77 | 39,087.72 | 38,937.20 | 386,386,676 |
| Mar 01 2024 | 39,087.38 | 90.99 | 0.23% | 38,989.51 | 39,118.40 | 38,860.07 | 331,026,984 |
| Feb 29 2024 | 38,996.39 | 47.37 | 0.12% | 39,013.75 | 39,056.64 | 38,826.15 | 519,926,550 |
| Feb 28 2024 | 38,949.02 | -23.39 | -0.06% | 38,938.08 | 38,954.13 | 38,755.12 | 272,168,795 |
| Feb 27 2024 | 38,972.41 | -96.82 | -0.25% | 39,087.90 | 39,087.90 | 38,888.13 | 272,917,340 |
| Feb 26 2024 | 39,069.23 | -62.30 | -0.16% | 39,126.52 | 39,236.87 | 39,035.54 | 296,913,172 |
| Feb 23 2024 | 39,131.53 | 62.42 | 0.16% | 39,127.97 | 39,281.07 | 39,098.22 | 287,501,974 |
| Feb 22 2024 | 39,069.11 | 456.87 | 1.18% | 38,845.19 | 39,145.15 | 38,826.04 | 324,781,010 |
| Feb 21 2024 | 38,612.24 | 48.44 | 0.13% | 38,483.66 | 38,612.24 | 38,344.38 | 280,096,366 |
| Feb 20 2024 | 38,563.80 | -64.19 | -0.17% | 38,576.26 | 38,658.89 | 38,464.68 | 336,198,549 |
| Feb 16 2024 | 38,627.99 | -145.13 | -0.37% | 38,751.71 | 38,820.65 | 38,591.57 | 282,215,388 |
| Feb 15 2024 | 38,773.12 | 348.85 | 0.91% | 38,397.94 | 38,774.34 | 38,397.94 | 303,877,325 |
| Feb 14 2024 | 38,424.27 | 151.52 | 0.40% | 38,372.67 | 38,424.27 | 38,201.10 | 274,690,121 |
| Feb 13 2024 | 38,272.75 | -524.63 | -1.35% | 38,699.17 | 38,699.17 | 38,046.00 | 318,462,530 |
| Feb 12 2024 | 38,797.38 | 125.69 | 0.33% | 38,656.76 | 38,924.39 | 38,651.19 | 273,031,382 |
| Feb 09 2024 | 38,671.69 | -54.64 | -0.14% | 38,731.97 | 38,731.97 | 38,572.12 | 300,043,904 |
| Feb 08 2024 | 38,726.33 | 48.97 | 0.13% | 38,702.11 | 38,745.11 | 38,548.18 | 315,526,296 |
| Feb 07 2024 | 38,677.36 | 156.00 | 0.40% | 38,613.89 | 38,740.40 | 38,573.65 | 302,219,854 |
| Feb 06 2024 | 38,521.36 | 141.24 | 0.37% | 38,393.29 | 38,537.49 | 38,372.11 | 276,158,292 |
| Feb 05 2024 | 38,380.12 | -274.30 | -0.71% | 38,546.83 | 38,546.83 | 38,236.41 | 322,303,159 |
| Feb 02 2024 | 38,654.42 | 134.58 | 0.35% | 38,448.10 | 38,780.17 | 38,355.31 | 380,126,284 |
| Feb 01 2024 | 38,519.84 | 369.54 | 0.97% | 38,175.34 | 38,519.84 | 38,115.33 | 321,843,910 |
| Jan 31 2024 | 38,150.30 | -317.01 | -0.82% | 38,426.78 | 38,578.76 | 38,147.40 | 453,277,012 |
| Jan 30 2024 | 38,467.31 | 133.86 | 0.35% | 38,298.23 | 38,484.71 | 38,266.22 | 326,732,694 |
| Jan 29 2024 | 38,333.45 | 224.02 | 0.59% | 38,115.83 | 38,333.45 | 38,065.34 | 312,493,300 |
| Jan 26 2024 | 38,109.43 | 60.30 | 0.16% | 38,006.68 | 38,196.22 | 38,006.68 | 387,073,764 |
| Jan 25 2024 | 38,049.13 | 242.74 | 0.64% | 37,862.57 | 38,054.43 | 37,804.61 | 402,950,178 |
| Jan 24 2024 | 37,806.39 | -99.06 | -0.26% | 37,975.37 | 38,054.20 | 37,805.18 | 336,112,391 |
| Jan 23 2024 | 37,905.45 | -96.36 | -0.25% | 37,959.79 | 37,959.79 | 37,807.58 | 334,319,769 |
| Jan 22 2024 | 38,001.81 | 138.01 | 0.36% | 37,919.55 | 38,105.31 | 37,919.55 | 339,567,601 |
| Jan 19 2024 | 37,863.80 | 395.19 | 1.05% | 37,572.50 | 37,915.57 | 37,467.29 | 377,923,891 |
