DJSOES Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 2,848.85 | 11.00 | 0.39% | 2,826.59 | 2,859.31 | 2,802.48 | 0 |
Apr 24 2024 | 2,837.85 | -12.71 | -0.45% | 2,834.96 | 2,867.72 | 2,809.45 | 0 |
Apr 23 2024 | 2,850.56 | 34.22 | 1.22% | 2,812.28 | 2,856.30 | 2,788.52 | 0 |
Apr 22 2024 | 2,816.34 | -8.63 | -0.31% | 2,807.81 | 2,848.82 | 2,763.92 | 0 |
Apr 19 2024 | 2,824.97 | 14.06 | 0.50% | 2,775.65 | 2,835.35 | 2,769.34 | 0 |
Apr 18 2024 | 2,810.91 | 6.74 | 0.24% | 2,828.11 | 2,861.18 | 2,803.14 | 0 |
Apr 17 2024 | 2,804.17 | -39.47 | -1.39% | 2,844.44 | 2,874.17 | 2,803.49 | 0 |
Apr 16 2024 | 2,843.64 | -36.19 | -1.26% | 2,863.90 | 2,870.65 | 2,814.02 | 0 |
Apr 15 2024 | 2,879.83 | -42.91 | -1.47% | 2,942.42 | 2,957.91 | 2,873.49 | 0 |
Apr 12 2024 | 2,922.74 | -77.90 | -2.60% | 3,015.68 | 3,040.76 | 2,908.28 | 0 |
Apr 11 2024 | 3,000.64 | -23.85 | -0.79% | 3,030.68 | 3,030.68 | 2,965.26 | 0 |
Apr 10 2024 | 3,024.49 | 14.00 | 0.47% | 2,987.32 | 3,040.48 | 2,980.87 | 0 |
Apr 09 2024 | 3,010.49 | -10.84 | -0.36% | 3,029.94 | 3,047.67 | 2,995.02 | 0 |
Apr 08 2024 | 3,021.33 | -32.36 | -1.06% | 3,074.43 | 3,083.68 | 3,020.38 | 0 |
Apr 05 2024 | 3,053.69 | 42.23 | 1.40% | 3,018.37 | 3,070.52 | 3,007.44 | 0 |
Apr 04 2024 | 3,011.46 | -31.89 | -1.05% | 3,044.27 | 3,050.17 | 3,000.99 | 0 |
Apr 03 2024 | 3,043.35 | 51.55 | 1.72% | 3,007.71 | 3,047.70 | 3,007.71 | 0 |
Apr 02 2024 | 2,991.80 | 41.33 | 1.40% | 2,984.50 | 2,991.80 | 2,930.48 | 0 |
Apr 01 2024 | 2,950.47 | 15.80 | 0.54% | 2,949.29 | 2,969.65 | 2,911.14 | 0 |
Mar 28 2024 | 2,934.67 | 15.86 | 0.54% | 2,941.87 | 2,959.82 | 2,933.38 | 0 |
Mar 27 2024 | 2,918.81 | 38.81 | 1.35% | 2,877.60 | 2,919.39 | 2,875.49 | 0 |
Mar 26 2024 | 2,880.00 | -26.88 | -0.92% | 2,916.21 | 2,924.40 | 2,877.01 | 0 |
Mar 25 2024 | 2,906.88 | 23.36 | 0.81% | 2,892.25 | 2,930.76 | 2,892.25 | 0 |
Mar 22 2024 | 2,883.52 | -17.71 | -0.61% | 2,906.46 | 2,925.30 | 2,874.57 | 0 |
Mar 21 2024 | 2,901.23 | 18.45 | 0.64% | 2,886.74 | 2,909.71 | 2,878.05 | 0 |
Mar 20 2024 | 2,882.78 | 0.54 | 0.02% | 2,856.74 | 2,898.80 | 2,848.97 | 0 |
Mar 19 2024 | 2,882.24 | 62.71 | 2.22% | 2,819.01 | 2,884.07 | 2,818.94 | 0 |
Mar 18 2024 | 2,819.53 | 6.79 | 0.24% | 2,823.10 | 2,834.56 | 2,797.61 | 0 |
Mar 15 2024 | 2,812.74 | 14.09 | 0.50% | 2,794.08 | 2,840.96 | 2,794.08 | 0 |
Mar 14 2024 | 2,798.65 | 24.93 | 0.90% | 2,783.90 | 2,817.57 | 2,772.20 | 0 |
Mar 13 2024 | 2,773.72 | 46.27 | 1.70% | 2,755.50 | 2,791.70 | 2,740.53 | 0 |
Mar 12 2024 | 2,727.45 | 0.30 | 0.01% | 2,732.65 | 2,732.65 | 2,700.77 | 0 |
Mar 11 2024 | 2,727.15 | 46.97 | 1.75% | 2,673.68 | 2,731.38 | 2,665.62 | 0 |
Mar 08 2024 | 2,680.18 | -13.71 | -0.51% | 2,695.38 | 2,709.50 | 2,659.29 | 0 |
Mar 07 2024 | 2,693.89 | 49.74 | 1.88% | 2,650.17 | 2,699.61 | 2,647.96 | 0 |
Mar 06 2024 | 2,644.15 | 9.50 | 0.36% | 2,661.68 | 2,682.01 | 2,628.52 | 0 |
Mar 05 2024 | 2,634.65 | 12.14 | 0.46% | 2,611.17 | 2,650.43 | 2,609.76 | 0 |
Mar 04 2024 | 2,622.51 | -29.04 | -1.10% | 2,657.42 | 2,664.38 | 2,618.01 | 0 |
Mar 01 2024 | 2,651.55 | 76.15 | 2.96% | 2,595.93 | 2,667.18 | 2,595.93 | 0 |
Feb 29 2024 | 2,575.40 | -3.71 | -0.14% | 2,600.34 | 2,630.82 | 2,561.72 | 0 |
Feb 28 2024 | 2,579.11 | -24.98 | -0.96% | 2,595.93 | 2,617.22 | 2,564.86 | 0 |
Feb 27 2024 | 2,604.09 | 2.99 | 0.11% | 2,614.74 | 2,620.53 | 2,588.93 | 0 |
Feb 26 2024 | 2,601.10 | -6.21 | -0.24% | 2,592.94 | 2,622.41 | 2,583.54 | 0 |
Feb 23 2024 | 2,607.31 | -15.06 | -0.57% | 2,585.46 | 2,616.82 | 2,562.74 | 0 |
Feb 22 2024 | 2,622.37 | 25.19 | 0.97% | 2,594.61 | 2,631.73 | 2,584.52 | 0 |
Feb 21 2024 | 2,597.18 | 38.97 | 1.52% | 2,566.37 | 2,611.60 | 2,566.35 | 0 |
Feb 20 2024 | 2,558.21 | -18.45 | -0.72% | 2,557.89 | 2,575.83 | 2,537.85 | 0 |
Feb 16 2024 | 2,576.66 | -2.44 | -0.09% | 2,580.45 | 2,593.23 | 2,549.95 | 0 |
Feb 15 2024 | 2,579.10 | 70.51 | 2.81% | 2,518.72 | 2,590.11 | 2,518.72 | 0 |
Feb 14 2024 | 2,508.59 | 7.64 | 0.31% | 2,516.76 | 2,533.10 | 2,491.42 | 0 |
Feb 13 2024 | 2,500.95 | -42.96 | -1.69% | 2,527.32 | 2,538.43 | 2,472.77 | 0 |
Feb 12 2024 | 2,543.91 | 35.71 | 1.42% | 2,512.26 | 2,558.71 | 2,512.26 | 0 |
Feb 09 2024 | 2,508.20 | -20.77 | -0.82% | 2,522.58 | 2,533.73 | 2,492.48 | 0 |
Feb 08 2024 | 2,528.97 | 33.80 | 1.35% | 2,492.57 | 2,534.79 | 2,491.67 | 0 |
Feb 07 2024 | 2,495.17 | -5.83 | -0.23% | 2,513.16 | 2,528.57 | 2,478.98 | 0 |
Feb 06 2024 | 2,501.00 | 37.35 | 1.52% | 2,487.34 | 2,517.85 | 2,469.72 | 0 |
Feb 05 2024 | 2,463.65 | -25.49 | -1.02% | 2,473.51 | 2,480.52 | 2,435.16 | 0 |
Feb 02 2024 | 2,489.14 | -48.04 | -1.89% | 2,533.52 | 2,534.33 | 2,487.81 | 0 |
Feb 01 2024 | 2,537.18 | -2.46 | -0.10% | 2,560.28 | 2,576.97 | 2,514.62 | 0 |
Jan 31 2024 | 2,539.64 | -59.96 | -2.31% | 2,605.01 | 2,607.55 | 2,534.77 | 0 |
Jan 30 2024 | 2,599.60 | -74.88 | -2.80% | 2,603.66 | 2,612.66 | 2,515.66 | 0 |
Jan 29 2024 | 2,674.48 | -1.23 | -0.05% | 2,662.67 | 2,675.30 | 2,634.21 | 0 |