DJIMDXJ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 4,308.99 | -17.90 | -0.41% | 4,324.63 | 4,327.63 | 4,253.92 | 0 |
Apr 24 2024 | 4,326.89 | 0.62 | 0.01% | 4,328.95 | 4,353.81 | 4,308.87 | 0 |
Apr 23 2024 | 4,326.27 | 59.36 | 1.39% | 4,272.65 | 4,331.75 | 4,271.84 | 0 |
Apr 22 2024 | 4,266.91 | 36.16 | 0.85% | 4,233.98 | 4,288.47 | 4,231.80 | 0 |
Apr 19 2024 | 4,230.75 | -56.11 | -1.31% | 4,281.29 | 4,287.36 | 4,219.79 | 0 |
Apr 18 2024 | 4,286.86 | -15.34 | -0.36% | 4,306.29 | 4,325.37 | 4,280.02 | 0 |
Apr 17 2024 | 4,302.20 | -31.77 | -0.73% | 4,333.06 | 4,354.95 | 4,291.11 | 0 |
Apr 16 2024 | 4,333.97 | -16.95 | -0.39% | 4,339.71 | 4,355.75 | 4,323.46 | 0 |
Apr 15 2024 | 4,350.92 | -55.52 | -1.26% | 4,407.72 | 4,438.35 | 4,344.80 | 0 |
Apr 12 2024 | 4,406.44 | -63.16 | -1.41% | 4,470.21 | 4,472.29 | 4,394.57 | 0 |
Apr 11 2024 | 4,469.60 | 40.05 | 0.90% | 4,430.94 | 4,476.12 | 4,415.32 | 0 |
Apr 10 2024 | 4,429.55 | -37.39 | -0.84% | 4,471.38 | 4,471.69 | 4,412.45 | 0 |
Apr 09 2024 | 4,466.94 | 8.52 | 0.19% | 4,457.62 | 4,479.42 | 4,427.76 | 0 |
Apr 08 2024 | 4,458.42 | -0.15 | 0.00% | 4,459.26 | 4,472.46 | 4,453.03 | 0 |
Apr 05 2024 | 4,458.57 | 39.89 | 0.90% | 4,409.64 | 4,472.63 | 4,406.25 | 0 |
Apr 04 2024 | 4,418.68 | -45.51 | -1.02% | 4,466.32 | 4,502.94 | 4,418.35 | 0 |
Apr 03 2024 | 4,464.19 | 9.03 | 0.20% | 4,452.13 | 4,478.84 | 4,442.48 | 0 |
Apr 02 2024 | 4,455.16 | -31.65 | -0.71% | 4,488.07 | 4,490.37 | 4,434.15 | 0 |
Apr 01 2024 | 4,486.81 | -4.22 | -0.09% | 4,492.20 | 4,505.56 | 4,473.71 | 0 |
Mar 28 2024 | 4,491.03 | -1.61 | -0.04% | 4,492.06 | 4,499.58 | 4,486.65 | 0 |
Mar 27 2024 | 4,492.64 | 25.69 | 0.58% | 4,466.60 | 4,492.99 | 4,466.03 | 0 |
Mar 26 2024 | 4,466.95 | -13.85 | -0.31% | 4,481.65 | 4,496.95 | 4,466.71 | 0 |
Mar 25 2024 | 4,480.80 | -11.89 | -0.26% | 4,493.90 | 4,494.50 | 4,473.92 | 0 |
Mar 22 2024 | 4,492.69 | -5.22 | -0.12% | 4,494.56 | 4,499.97 | 4,481.86 | 0 |
Mar 21 2024 | 4,497.91 | 15.79 | 0.35% | 4,486.73 | 4,516.42 | 4,485.85 | 0 |
Mar 20 2024 | 4,482.12 | 40.58 | 0.91% | 4,443.10 | 4,483.70 | 4,436.27 | 0 |
Mar 19 2024 | 4,441.54 | 18.64 | 0.42% | 4,422.06 | 4,442.79 | 4,397.30 | 0 |
Mar 18 2024 | 4,422.90 | 21.81 | 0.50% | 4,401.73 | 4,450.28 | 4,401.01 | 0 |
Mar 15 2024 | 4,401.09 | -40.69 | -0.92% | 4,438.76 | 4,440.47 | 4,391.46 | 0 |
Mar 14 2024 | 4,441.78 | -12.47 | -0.28% | 4,454.33 | 4,467.53 | 4,421.32 | 0 |
Mar 13 2024 | 4,454.25 | -9.86 | -0.22% | 4,463.59 | 4,466.65 | 4,445.83 | 0 |
Mar 12 2024 | 4,464.11 | 55.63 | 1.26% | 4,409.84 | 4,466.88 | 4,403.87 | 0 |
Mar 11 2024 | 4,408.48 | -16.95 | -0.38% | 4,424.27 | 4,424.55 | 4,388.80 | 0 |
Mar 08 2024 | 4,425.43 | -32.05 | -0.72% | 4,458.23 | 4,490.31 | 4,419.19 | 0 |
Mar 07 2024 | 4,457.48 | 60.67 | 1.38% | 4,395.72 | 4,464.11 | 4,395.45 | 0 |
Mar 06 2024 | 4,396.81 | 28.29 | 0.65% | 4,369.77 | 4,418.00 | 4,369.55 | 0 |
Mar 05 2024 | 4,368.52 | -53.73 | -1.21% | 4,419.81 | 4,420.80 | 4,351.12 | 0 |
Mar 04 2024 | 4,422.25 | -8.04 | -0.18% | 4,432.44 | 4,437.85 | 4,419.84 | 0 |
Mar 01 2024 | 4,430.29 | 47.53 | 1.08% | 4,385.29 | 4,434.28 | 4,383.33 | 0 |
Feb 29 2024 | 4,382.76 | 19.64 | 0.45% | 4,365.26 | 4,389.26 | 4,355.04 | 0 |
Feb 28 2024 | 4,363.12 | -13.06 | -0.30% | 4,373.03 | 4,373.87 | 4,353.07 | 0 |
Feb 27 2024 | 4,376.18 | 4.68 | 0.11% | 4,372.35 | 4,377.94 | 4,360.10 | 0 |
Feb 26 2024 | 4,371.50 | -9.07 | -0.21% | 4,380.48 | 4,390.34 | 4,371.17 | 0 |
Feb 23 2024 | 4,380.57 | -0.36 | -0.01% | 4,381.90 | 4,403.92 | 4,369.38 | 0 |
Feb 22 2024 | 4,380.93 | 97.90 | 2.29% | 4,292.81 | 4,385.84 | 4,288.13 | 0 |
Feb 21 2024 | 4,283.03 | -1.92 | -0.04% | 4,283.51 | 4,284.36 | 4,255.29 | 0 |
Feb 20 2024 | 4,284.95 | -27.50 | -0.64% | 4,311.18 | 4,315.81 | 4,264.90 | 0 |
Feb 16 2024 | 4,312.45 | -14.26 | -0.33% | 4,329.80 | 4,340.98 | 4,304.11 | 0 |
Feb 15 2024 | 4,326.71 | 21.35 | 0.50% | 4,310.37 | 4,328.07 | 4,302.39 | 0 |
Feb 14 2024 | 4,305.36 | 46.53 | 1.09% | 4,260.18 | 4,306.68 | 4,258.86 | 0 |
Feb 13 2024 | 4,258.83 | -65.76 | -1.52% | 4,321.59 | 4,322.25 | 4,235.87 | 0 |
Feb 12 2024 | 4,324.59 | -10.70 | -0.25% | 4,336.19 | 4,349.78 | 4,319.22 | 0 |
Feb 09 2024 | 4,335.29 | 30.21 | 0.70% | 4,307.25 | 4,338.84 | 4,306.22 | 0 |
Feb 08 2024 | 4,305.08 | 6.73 | 0.16% | 4,298.59 | 4,307.16 | 4,295.43 | 0 |
Feb 07 2024 | 4,298.35 | 36.91 | 0.87% | 4,262.41 | 4,301.39 | 4,261.54 | 0 |
Feb 06 2024 | 4,261.44 | 14.60 | 0.34% | 4,250.38 | 4,262.42 | 4,242.39 | 0 |
Feb 05 2024 | 4,246.84 | -10.45 | -0.25% | 4,255.37 | 4,256.73 | 4,223.14 | 0 |
Feb 02 2024 | 4,257.29 | 45.89 | 1.09% | 4,216.67 | 4,267.73 | 4,208.87 | 0 |
Feb 01 2024 | 4,211.40 | 54.50 | 1.31% | 4,155.10 | 4,211.79 | 4,154.42 | 0 |
Jan 31 2024 | 4,156.90 | -70.12 | -1.66% | 4,225.30 | 4,228.93 | 4,155.48 | 0 |
Jan 30 2024 | 4,227.02 | -8.78 | -0.21% | 4,237.80 | 4,238.92 | 4,219.38 | 0 |
Jan 29 2024 | 4,235.80 | 37.18 | 0.89% | 4,198.40 | 4,237.18 | 4,197.80 | 0 |