Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJTIGSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 900.54 | 7.59 | 0.85% | 895.62 | 902.38 | 894.85 | 0 |
| Apr 25 2024 | 892.95 | -6.26 | -0.70% | 894.28 | 895.42 | 887.44 | 0 |
| Apr 24 2024 | 899.21 | -0.83 | -0.09% | 906.89 | 908.75 | 895.57 | 0 |
| Apr 23 2024 | 900.04 | 6.24 | 0.70% | 892.49 | 901.45 | 892.05 | 0 |
| Apr 22 2024 | 893.80 | 6.20 | 0.70% | 889.67 | 897.13 | 888.62 | 0 |
| Apr 19 2024 | 887.60 | -6.11 | -0.68% | 887.08 | 891.86 | 886.10 | 0 |
| Apr 18 2024 | 893.71 | 4.75 | 0.53% | 892.16 | 898.57 | 891.49 | 0 |
| Apr 17 2024 | 888.96 | -6.75 | -0.75% | 894.76 | 896.70 | 886.61 | 0 |
| Apr 16 2024 | 895.71 | -9.00 | -0.99% | 897.09 | 897.63 | 892.02 | 0 |
| Apr 15 2024 | 904.71 | -0.91 | -0.10% | 905.46 | 915.94 | 903.25 | 0 |
| Apr 12 2024 | 905.62 | -0.30 | -0.03% | 911.99 | 914.40 | 903.81 | 0 |
| Apr 11 2024 | 905.92 | 0.68 | 0.08% | 905.71 | 908.37 | 900.63 | 0 |
| Apr 10 2024 | 905.24 | 2.61 | 0.29% | 902.57 | 905.99 | 897.72 | 0 |
| Apr 09 2024 | 902.63 | -2.59 | -0.29% | 907.39 | 907.93 | 898.00 | 0 |
| Apr 08 2024 | 905.22 | -0.94 | -0.10% | 908.52 | 910.19 | 904.96 | 0 |
| Apr 05 2024 | 906.16 | 5.30 | 0.59% | 896.71 | 906.93 | 895.50 | 0 |
| Apr 04 2024 | 900.86 | 0.98 | 0.11% | 900.58 | 908.26 | 899.29 | 0 |
| Apr 03 2024 | 899.88 | 0.69 | 0.08% | 899.31 | 902.13 | 897.63 | 0 |
| Apr 02 2024 | 899.19 | -4.69 | -0.52% | 905.55 | 906.13 | 888.92 | 0 |
| Apr 01 2024 | 903.88 | -3.87 | -0.43% | 905.35 | 906.67 | 902.91 | 0 |
| Mar 28 2024 | 907.75 | 1.25 | 0.14% | 906.86 | 909.37 | 905.27 | 0 |
| Mar 27 2024 | 906.50 | 12.58 | 1.41% | 895.72 | 906.73 | 895.33 | 0 |
| Mar 26 2024 | 893.92 | -2.11 | -0.24% | 895.28 | 897.52 | 893.72 | 0 |
| Mar 25 2024 | 896.03 | -8.83 | -0.98% | 902.46 | 902.87 | 895.70 | 0 |
| Mar 22 2024 | 904.86 | 5.37 | 0.60% | 903.23 | 907.81 | 902.74 | 0 |
| Mar 21 2024 | 899.49 | 13.49 | 1.52% | 890.05 | 900.39 | 889.92 | 0 |
| Mar 20 2024 | 886.00 | 3.63 | 0.41% | 881.79 | 887.68 | 881.61 | 0 |
| Mar 19 2024 | 882.37 | 3.19 | 0.36% | 880.50 | 883.08 | 877.83 | 0 |
| Mar 18 2024 | 879.18 | 4.94 | 0.57% | 877.22 | 881.12 | 877.11 | 0 |
| Mar 15 2024 | 874.24 | 5.52 | 0.64% | 872.24 | 876.10 | 870.95 | 0 |
| Mar 14 2024 | 868.72 | 1.55 | 0.18% | 867.33 | 871.97 | 865.57 | 0 |
| Mar 13 2024 | 867.17 | 1.10 | 0.13% | 865.98 | 869.20 | 865.15 | 0 |
| Mar 12 2024 | 866.07 | -0.08 | -0.01% | 864.27 | 867.32 | 861.44 | 0 |
| Mar 11 2024 | 866.15 | -5.37 | -0.62% | 867.99 | 868.76 | 861.76 | 0 |
| Mar 08 2024 | 871.52 | 1.39 | 0.16% | 871.63 | 875.36 | 870.23 | 0 |
| Mar 07 2024 | 870.13 | 3.02 | 0.35% | 867.19 | 873.28 | 866.59 | 0 |
| Mar 06 2024 | 867.11 | -0.85 | -0.10% | 865.99 | 870.04 | 864.40 | 0 |
| Mar 05 2024 | 867.96 | -2.36 | -0.27% | 872.48 | 873.52 | 866.21 | 0 |
| Mar 04 2024 | 870.32 | 3.36 | 0.39% | 868.17 | 871.15 | 867.30 | 0 |
| Mar 01 2024 | 866.96 | 0.77 | 0.09% | 867.51 | 868.26 | 864.75 | 0 |
| Feb 29 2024 | 866.19 | 4.36 | 0.51% | 861.81 | 866.92 | 860.86 | 0 |
| Feb 28 2024 | 861.83 | 4.10 | 0.48% | 858.93 | 863.75 | 858.21 | 0 |
| Feb 27 2024 | 857.73 | 0.10 | 0.01% | 857.03 | 858.58 | 855.39 | 0 |
| Feb 26 2024 | 857.63 | -2.69 | -0.31% | 860.60 | 861.05 | 857.55 | 0 |
| Feb 23 2024 | 860.32 | 3.87 | 0.45% | 855.46 | 861.50 | 855.10 | 0 |
| Feb 22 2024 | 856.45 | 8.43 | 0.99% | 849.40 | 857.62 | 848.21 | 0 |
| Feb 21 2024 | 848.02 | 3.23 | 0.38% | 845.72 | 848.27 | 844.47 | 0 |
| Feb 20 2024 | 844.79 | -3.55 | -0.42% | 848.03 | 848.63 | 843.52 | 0 |
| Feb 16 2024 | 848.34 | 2.17 | 0.26% | 850.30 | 851.58 | 847.59 | 0 |
| Feb 15 2024 | 846.17 | 2.42 | 0.29% | 846.59 | 847.22 | 842.72 | 0 |
| Feb 14 2024 | 843.75 | 4.01 | 0.48% | 839.33 | 844.28 | 838.67 | 0 |
| Feb 13 2024 | 839.74 | -0.81 | -0.10% | 844.17 | 846.29 | 836.23 | 0 |
| Feb 12 2024 | 840.55 | 2.81 | 0.34% | 839.09 | 841.27 | 837.97 | 0 |
| Feb 09 2024 | 837.74 | -2.06 | -0.25% | 838.64 | 840.33 | 835.85 | 0 |
| Feb 08 2024 | 839.80 | -0.50 | -0.06% | 840.36 | 844.60 | 838.29 | 0 |
| Feb 07 2024 | 840.30 | 3.43 | 0.41% | 837.95 | 842.87 | 836.93 | 0 |
| Feb 06 2024 | 836.87 | 5.80 | 0.70% | 829.34 | 837.86 | 829.34 | 0 |
| Feb 05 2024 | 831.07 | -0.59 | -0.07% | 832.23 | 834.76 | 829.29 | 0 |
| Feb 02 2024 | 831.66 | 4.94 | 0.60% | 826.17 | 833.85 | 824.78 | 0 |
| Feb 01 2024 | 826.72 | 3.61 | 0.44% | 826.38 | 826.96 | 820.91 | 0 |
| Jan 31 2024 | 823.11 | -0.11 | -0.01% | 826.64 | 826.89 | 822.78 | 0 |
| Jan 30 2024 | 823.22 | -0.43 | -0.05% | 824.89 | 825.56 | 818.63 | 0 |
| Jan 29 2024 | 823.65 | 5.79 | 0.71% | 820.72 | 823.93 | 820.43 | 0 |
