DJIBSCT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 5,443.97 | 46.75 | 0.87% | 5,396.09 | 5,444.09 | 5,389.47 | 0 |
Mar 26 2024 | 5,397.22 | -14.84 | -0.27% | 5,411.54 | 5,418.85 | 5,396.31 | 0 |
Mar 25 2024 | 5,412.06 | 1.92 | 0.04% | 5,411.05 | 5,436.91 | 5,408.84 | 0 |
Mar 22 2024 | 5,410.14 | -37.10 | -0.68% | 5,428.27 | 5,429.78 | 5,408.46 | 0 |
Mar 21 2024 | 5,447.24 | 26.82 | 0.49% | 5,451.14 | 5,465.17 | 5,443.29 | 0 |
Mar 20 2024 | 5,420.42 | 54.93 | 1.02% | 5,364.49 | 5,430.51 | 5,356.18 | 0 |
Mar 19 2024 | 5,365.49 | -4.86 | -0.09% | 5,376.99 | 5,377.48 | 5,355.82 | 0 |
Mar 18 2024 | 5,370.35 | 9.16 | 0.17% | 5,374.05 | 5,389.97 | 5,368.88 | 0 |
Mar 15 2024 | 5,361.19 | -8.17 | -0.15% | 5,352.38 | 5,368.99 | 5,344.23 | 0 |
Mar 14 2024 | 5,369.36 | -23.87 | -0.44% | 5,406.96 | 5,410.03 | 5,358.14 | 0 |
Mar 13 2024 | 5,393.23 | 34.25 | 0.64% | 5,347.34 | 5,408.35 | 5,341.53 | 0 |
Mar 12 2024 | 5,358.98 | -3.58 | -0.07% | 5,366.33 | 5,384.73 | 5,336.80 | 0 |
Mar 11 2024 | 5,362.56 | -11.90 | -0.22% | 5,345.94 | 5,370.70 | 5,329.68 | 0 |
Mar 08 2024 | 5,374.46 | -1.33 | -0.02% | 5,381.20 | 5,404.75 | 5,373.37 | 0 |
Mar 07 2024 | 5,375.79 | 76.71 | 1.45% | 5,319.76 | 5,387.22 | 5,319.00 | 0 |
Mar 06 2024 | 5,299.08 | 50.02 | 0.95% | 5,257.05 | 5,313.07 | 5,256.14 | 0 |
Mar 05 2024 | 5,249.06 | -17.98 | -0.34% | 5,258.63 | 5,274.72 | 5,241.48 | 0 |
Mar 04 2024 | 5,267.04 | 9.18 | 0.17% | 5,254.68 | 5,270.95 | 5,243.36 | 0 |
Mar 01 2024 | 5,257.86 | 55.43 | 1.07% | 5,227.12 | 5,263.52 | 5,221.80 | 0 |
Feb 29 2024 | 5,202.43 | 22.83 | 0.44% | 5,193.19 | 5,222.49 | 5,184.65 | 0 |
Feb 28 2024 | 5,179.60 | -26.69 | -0.51% | 5,182.84 | 5,186.37 | 5,163.77 | 0 |
Feb 27 2024 | 5,206.29 | 18.31 | 0.35% | 5,198.39 | 5,211.03 | 5,192.60 | 0 |
Feb 26 2024 | 5,187.98 | -34.15 | -0.65% | 5,213.20 | 5,213.92 | 5,181.23 | 0 |
Feb 23 2024 | 5,222.13 | 24.11 | 0.46% | 5,203.74 | 5,226.67 | 5,199.63 | 0 |
Feb 22 2024 | 5,198.02 | 21.69 | 0.42% | 5,212.26 | 5,212.26 | 5,185.62 | 0 |
Feb 21 2024 | 5,176.33 | -13.33 | -0.26% | 5,169.10 | 5,177.04 | 5,157.61 | 0 |
Feb 20 2024 | 5,189.66 | 1.02 | 0.02% | 5,181.33 | 5,209.60 | 5,180.74 | 0 |
Feb 16 2024 | 5,188.64 | 49.00 | 0.95% | 5,167.11 | 5,209.61 | 5,163.01 | 0 |
Feb 15 2024 | 5,139.64 | 78.47 | 1.55% | 5,079.30 | 5,145.92 | 5,076.19 | 0 |
Feb 14 2024 | 5,061.17 | 16.55 | 0.33% | 5,034.95 | 5,063.32 | 5,031.39 | 0 |
Feb 13 2024 | 5,044.62 | -65.93 | -1.29% | 5,117.34 | 5,123.55 | 5,030.73 | 0 |
Feb 12 2024 | 5,110.55 | 22.95 | 0.45% | 5,092.60 | 5,119.69 | 5,085.92 | 0 |
Feb 09 2024 | 5,087.60 | -7.87 | -0.15% | 5,090.77 | 5,098.76 | 5,072.04 | 0 |
Feb 08 2024 | 5,095.47 | -30.73 | -0.60% | 5,127.28 | 5,134.11 | 5,086.46 | 0 |
Feb 07 2024 | 5,126.20 | 22.65 | 0.44% | 5,117.49 | 5,137.37 | 5,117.18 | 0 |
Feb 06 2024 | 5,103.55 | 53.19 | 1.05% | 5,057.16 | 5,109.31 | 5,043.15 | 0 |
Feb 05 2024 | 5,050.36 | -104.86 | -2.03% | 5,130.85 | 5,130.85 | 5,036.11 | 0 |
Feb 02 2024 | 5,155.22 | -54.79 | -1.05% | 5,227.96 | 5,231.47 | 5,139.22 | 0 |
Feb 01 2024 | 5,210.01 | 41.38 | 0.80% | 5,144.62 | 5,210.53 | 5,139.41 | 0 |
Jan 31 2024 | 5,168.63 | -18.04 | -0.35% | 5,190.87 | 5,218.98 | 5,163.26 | 0 |
Jan 30 2024 | 5,186.67 | 0.74 | 0.01% | 5,190.42 | 5,194.83 | 5,162.15 | 0 |
Jan 29 2024 | 5,185.93 | 20.59 | 0.40% | 5,166.71 | 5,187.33 | 5,149.34 | 0 |
Jan 26 2024 | 5,165.34 | 11.47 | 0.22% | 5,146.52 | 5,181.91 | 5,146.24 | 0 |
Jan 25 2024 | 5,153.87 | 31.38 | 0.61% | 5,145.66 | 5,167.12 | 5,135.20 | 0 |
Jan 24 2024 | 5,122.49 | 17.46 | 0.34% | 5,141.78 | 5,186.79 | 5,121.41 | 0 |
Jan 23 2024 | 5,105.03 | 30.27 | 0.60% | 5,092.31 | 5,109.64 | 5,081.38 | 0 |
Jan 22 2024 | 5,074.76 | -14.08 | -0.28% | 5,089.20 | 5,089.20 | 5,056.07 | 0 |
Jan 19 2024 | 5,088.84 | 5.58 | 0.11% | 5,098.52 | 5,103.93 | 5,064.48 | 0 |
Jan 18 2024 | 5,083.26 | -3.55 | -0.07% | 5,079.50 | 5,090.67 | 5,064.34 | 0 |
Jan 17 2024 | 5,086.81 | -84.28 | -1.63% | 5,123.37 | 5,125.23 | 5,073.20 | 0 |
Jan 16 2024 | 5,171.09 | -106.74 | -2.02% | 5,224.57 | 5,227.92 | 5,167.02 | 0 |
Jan 12 2024 | 5,277.83 | 30.48 | 0.58% | 5,268.03 | 5,307.20 | 5,254.73 | 0 |
Jan 11 2024 | 5,247.35 | -5.18 | -0.10% | 5,275.36 | 5,276.30 | 5,216.85 | 0 |
Jan 10 2024 | 5,252.53 | -33.78 | -0.64% | 5,265.82 | 5,270.03 | 5,237.85 | 0 |
Jan 09 2024 | 5,286.31 | -46.87 | -0.88% | 5,328.14 | 5,329.90 | 5,277.69 | 0 |
Jan 08 2024 | 5,333.18 | 0.29 | 0.01% | 5,317.44 | 5,334.41 | 5,291.61 | 0 |
Jan 05 2024 | 5,332.89 | -18.08 | -0.34% | 5,320.95 | 5,364.94 | 5,293.71 | 0 |
Jan 04 2024 | 5,350.97 | -26.17 | -0.49% | 5,375.90 | 5,380.08 | 5,341.45 | 0 |
Jan 03 2024 | 5,377.14 | -86.10 | -1.58% | 5,433.91 | 5,435.89 | 5,351.83 | 0 |
Jan 02 2024 | 5,463.24 | -24.14 | -0.44% | 5,503.93 | 5,505.20 | 5,455.54 | 0 |
Dec 29 2023 | 5,487.38 | -14.55 | -0.26% | 5,502.09 | 5,502.17 | 5,477.10 | 0 |