DJILSOGT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 1,395.51 | 11.50 | 0.83% | 1,389.20 | 1,396.71 | 1,383.84 | 0 |
May 08 2024 | 1,384.01 | -7.18 | -0.52% | 1,390.12 | 1,390.16 | 1,373.87 | 0 |
May 07 2024 | 1,391.19 | 18.71 | 1.36% | 1,379.28 | 1,392.47 | 1,373.85 | 0 |
May 06 2024 | 1,372.48 | -1.24 | -0.09% | 1,376.71 | 1,378.67 | 1,366.03 | 0 |
May 03 2024 | 1,373.72 | 0.00 | 0.00% | 1,373.72 | 1,373.72 | 1,373.72 | 0 |
May 02 2024 | 1,373.72 | -2.00 | -0.15% | 1,369.87 | 1,382.49 | 1,367.65 | 0 |
May 01 2024 | 1,375.72 | -5.66 | -0.41% | 1,380.08 | 1,381.65 | 1,373.00 | 0 |
Apr 30 2024 | 1,381.38 | 8.29 | 0.60% | 1,397.78 | 1,401.02 | 1,378.32 | 0 |
Apr 29 2024 | 1,373.09 | 0.00 | 0.00% | 1,373.09 | 1,373.09 | 1,373.09 | 0 |
Apr 26 2024 | 1,373.09 | 0.00 | 0.00% | 1,373.09 | 1,373.09 | 1,373.09 | 0 |
Apr 25 2024 | 1,373.09 | -12.66 | -0.91% | 1,385.53 | 1,388.04 | 1,370.41 | 0 |
Apr 24 2024 | 1,385.75 | 37.65 | 2.79% | 1,405.18 | 1,406.30 | 1,384.00 | 0 |
Apr 23 2024 | 1,348.10 | 0.00 | 0.00% | 1,348.10 | 1,348.10 | 1,348.10 | 0 |
Apr 22 2024 | 1,348.10 | 0.00 | 0.00% | 1,348.10 | 1,348.10 | 1,348.10 | 0 |
Apr 19 2024 | 1,348.10 | 0.00 | 0.00% | 1,348.10 | 1,348.10 | 1,348.10 | 0 |
Apr 18 2024 | 1,348.10 | 13.27 | 0.99% | 1,338.12 | 1,350.73 | 1,329.89 | 0 |
Apr 17 2024 | 1,334.83 | -16.29 | -1.21% | 1,351.03 | 1,356.17 | 1,333.03 | 0 |
Apr 16 2024 | 1,351.12 | -4.58 | -0.34% | 1,350.23 | 1,359.97 | 1,342.12 | 0 |
Apr 15 2024 | 1,355.70 | -12.94 | -0.95% | 1,398.31 | 1,399.07 | 1,348.76 | 0 |
Apr 12 2024 | 1,368.64 | 0.00 | 0.00% | 1,368.64 | 1,368.64 | 1,368.64 | 0 |
Apr 11 2024 | 1,368.64 | -22.78 | -1.64% | 1,383.46 | 1,386.67 | 1,367.11 | 0 |
Apr 10 2024 | 1,391.42 | 0.22 | 0.02% | 1,400.26 | 1,408.00 | 1,378.22 | 0 |
Apr 09 2024 | 1,391.20 | -9.21 | -0.66% | 1,388.64 | 1,395.81 | 1,387.19 | 0 |
Apr 08 2024 | 1,400.41 | 31.83 | 2.33% | 1,401.90 | 1,403.72 | 1,393.92 | 0 |
Apr 05 2024 | 1,368.58 | 0.00 | 0.00% | 1,368.58 | 1,368.58 | 1,368.58 | 0 |
Apr 04 2024 | 1,368.58 | -22.81 | -1.64% | 1,369.16 | 1,374.87 | 1,359.84 | 0 |
Apr 03 2024 | 1,391.39 | -7.11 | -0.51% | 1,398.77 | 1,400.83 | 1,378.63 | 0 |
Apr 02 2024 | 1,398.50 | -19.99 | -1.41% | 1,415.61 | 1,419.91 | 1,389.74 | 0 |
Apr 01 2024 | 1,418.49 | -8.89 | -0.62% | 1,427.37 | 1,428.83 | 1,415.40 | 0 |
Mar 28 2024 | 1,427.38 | -7.38 | -0.51% | 1,439.33 | 1,450.75 | 1,420.85 | 0 |
Mar 27 2024 | 1,434.76 | 4.07 | 0.28% | 1,433.54 | 1,446.27 | 1,427.22 | 0 |
Mar 26 2024 | 1,430.69 | -6.59 | -0.46% | 1,442.61 | 1,442.77 | 1,419.72 | 0 |
Mar 25 2024 | 1,437.28 | 2.87 | 0.20% | 1,449.86 | 1,449.95 | 1,430.33 | 0 |
Mar 22 2024 | 1,434.41 | 0.00 | 0.00% | 1,434.41 | 1,434.41 | 1,434.41 | 0 |
Mar 21 2024 | 1,434.41 | 3.97 | 0.28% | 1,420.50 | 1,454.27 | 1,420.50 | 0 |
Mar 20 2024 | 1,430.44 | 21.67 | 1.54% | 1,407.60 | 1,431.15 | 1,407.60 | 0 |
Mar 19 2024 | 1,408.77 | 10.08 | 0.72% | 1,400.51 | 1,409.37 | 1,386.73 | 0 |
Mar 18 2024 | 1,398.69 | 61.35 | 4.59% | 1,354.87 | 1,403.36 | 1,354.87 | 0 |
Mar 15 2024 | 1,337.34 | 0.00 | 0.00% | 1,337.34 | 1,337.34 | 1,337.34 | 0 |
Mar 14 2024 | 1,337.34 | -12.89 | -0.95% | 1,348.33 | 1,356.02 | 1,332.95 | 0 |
Mar 13 2024 | 1,350.23 | -2.22 | -0.16% | 1,351.86 | 1,352.79 | 1,322.83 | 0 |
Mar 12 2024 | 1,352.45 | -12.26 | -0.90% | 1,372.51 | 1,372.86 | 1,348.83 | 0 |
Mar 11 2024 | 1,364.71 | -19.55 | -1.41% | 1,366.20 | 1,382.88 | 1,350.33 | 0 |
Mar 08 2024 | 1,384.26 | 0.00 | 0.00% | 1,384.26 | 1,384.26 | 1,384.26 | 0 |
Mar 07 2024 | 1,384.26 | -12.04 | -0.86% | 1,389.08 | 1,395.30 | 1,377.14 | 0 |
Mar 06 2024 | 1,396.30 | 4.95 | 0.36% | 1,388.62 | 1,398.71 | 1,381.01 | 0 |
Mar 05 2024 | 1,391.35 | -0.60 | -0.04% | 1,390.34 | 1,393.48 | 1,382.39 | 0 |
Mar 04 2024 | 1,391.95 | 15.04 | 1.09% | 1,385.00 | 1,396.31 | 1,382.23 | 0 |
Mar 01 2024 | 1,376.91 | 0.00 | 0.00% | 1,376.91 | 1,376.91 | 1,376.91 | 0 |
Feb 29 2024 | 1,376.91 | 10.15 | 0.74% | 1,368.69 | 1,383.35 | 1,367.35 | 0 |
Feb 28 2024 | 1,366.76 | 2.82 | 0.21% | 1,377.48 | 1,377.53 | 1,357.75 | 0 |
Feb 27 2024 | 1,363.94 | 0.00 | 0.00% | 1,363.94 | 1,363.94 | 1,363.94 | 0 |
Feb 26 2024 | 1,363.94 | 21.87 | 1.63% | 1,356.24 | 1,366.22 | 1,348.05 | 0 |
Feb 23 2024 | 1,342.07 | 0.00 | 0.00% | 1,342.07 | 1,342.07 | 1,342.07 | 0 |
Feb 22 2024 | 1,342.07 | -17.40 | -1.28% | 1,365.12 | 1,369.86 | 1,339.37 | 0 |
Feb 21 2024 | 1,359.47 | 9.56 | 0.71% | 1,355.18 | 1,359.88 | 1,344.05 | 0 |
Feb 20 2024 | 1,349.91 | 40.91 | 3.13% | 1,349.09 | 1,363.84 | 1,348.52 | 0 |
Feb 16 2024 | 1,309.00 | 0.00 | 0.00% | 1,309.00 | 1,309.00 | 1,309.00 | 0 |
Feb 15 2024 | 1,309.00 | 13.52 | 1.04% | 1,299.06 | 1,311.26 | 1,298.49 | 0 |
Feb 14 2024 | 1,295.48 | -10.41 | -0.80% | 1,296.44 | 1,314.94 | 1,289.96 | 0 |
Feb 13 2024 | 1,305.89 | 11.42 | 0.88% | 1,301.02 | 1,310.90 | 1,297.06 | 0 |
Feb 12 2024 | 1,294.47 | 0.06 | 0.00% | 1,296.94 | 1,298.57 | 1,289.58 | 0 |