Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJTSEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 668.29 | 2.43 | 0.36% | 664.36 | 669.39 | 664.27 | 0 |
| May 23 2024 | 665.86 | -3.65 | -0.55% | 670.03 | 673.68 | 664.71 | 0 |
| May 22 2024 | 669.51 | -2.53 | -0.38% | 671.46 | 671.66 | 667.75 | 0 |
| May 21 2024 | 672.04 | 0.13 | 0.02% | 671.38 | 672.37 | 670.22 | 0 |
| May 20 2024 | 671.91 | 0.51 | 0.08% | 671.92 | 673.65 | 671.55 | 0 |
| May 17 2024 | 671.40 | 0.73 | 0.11% | 670.62 | 671.53 | 669.63 | 0 |
| May 16 2024 | 670.67 | -0.37 | -0.06% | 671.97 | 673.15 | 670.62 | 0 |
| May 15 2024 | 671.04 | 7.72 | 1.16% | 664.17 | 671.29 | 664.04 | 0 |
| May 14 2024 | 663.32 | 2.87 | 0.43% | 660.65 | 663.63 | 660.14 | 0 |
| May 13 2024 | 660.45 | 0.50 | 0.08% | 660.51 | 661.87 | 659.52 | 0 |
| May 10 2024 | 659.95 | 1.92 | 0.29% | 659.01 | 661.73 | 658.82 | 0 |
| May 09 2024 | 658.03 | 2.74 | 0.42% | 654.74 | 658.14 | 654.56 | 0 |
| May 08 2024 | 655.29 | -0.42 | -0.06% | 654.91 | 655.83 | 652.88 | 0 |
| May 07 2024 | 655.71 | 2.25 | 0.34% | 654.37 | 656.97 | 654.16 | 0 |
| May 06 2024 | 653.46 | 5.47 | 0.84% | 648.39 | 653.46 | 648.17 | 0 |
| May 03 2024 | 647.99 | 6.74 | 1.05% | 642.00 | 649.86 | 641.85 | 0 |
| May 02 2024 | 641.25 | 5.34 | 0.84% | 636.42 | 642.21 | 635.77 | 0 |
| May 01 2024 | 635.91 | -1.68 | -0.26% | 637.16 | 642.66 | 634.99 | 0 |
| Apr 30 2024 | 637.59 | -8.08 | -1.25% | 645.81 | 646.17 | 637.59 | 0 |
| Apr 29 2024 | 645.67 | 1.42 | 0.22% | 645.81 | 646.46 | 643.24 | 0 |
| Apr 26 2024 | 644.25 | 5.90 | 0.92% | 639.40 | 645.40 | 639.33 | 0 |
| Apr 25 2024 | 638.35 | -3.76 | -0.59% | 641.28 | 641.67 | 632.00 | 0 |
| Apr 24 2024 | 642.11 | 0.98 | 0.15% | 642.88 | 644.33 | 639.81 | 0 |
| Apr 23 2024 | 641.13 | 7.48 | 1.18% | 635.22 | 641.75 | 635.05 | 0 |
| Apr 22 2024 | 633.65 | 5.50 | 0.88% | 629.37 | 636.19 | 628.93 | 0 |
| Apr 19 2024 | 628.15 | -4.89 | -0.77% | 630.72 | 632.49 | 626.89 | 0 |
| Apr 18 2024 | 633.04 | 0.06 | 0.01% | 634.11 | 637.22 | 632.14 | 0 |
| Apr 17 2024 | 632.98 | -1.89 | -0.30% | 634.79 | 638.45 | 631.29 | 0 |
| Apr 16 2024 | 634.87 | -4.37 | -0.68% | 636.09 | 637.54 | 633.53 | 0 |
| Apr 15 2024 | 639.24 | -6.21 | -0.96% | 645.11 | 649.55 | 638.21 | 0 |
| Apr 12 2024 | 645.45 | -8.44 | -1.29% | 653.75 | 654.08 | 644.11 | 0 |
| Apr 11 2024 | 653.89 | 2.45 | 0.38% | 651.55 | 655.11 | 648.27 | 0 |
| Apr 10 2024 | 651.44 | -6.01 | -0.91% | 658.43 | 658.59 | 649.33 | 0 |
| Apr 09 2024 | 657.45 | 1.17 | 0.18% | 656.98 | 659.80 | 652.83 | 0 |
| Apr 08 2024 | 656.28 | 0.92 | 0.14% | 655.76 | 657.67 | 655.60 | 0 |
| Apr 05 2024 | 655.36 | 3.16 | 0.48% | 650.37 | 656.90 | 649.54 | 0 |
| Apr 04 2024 | 652.20 | -5.03 | -0.77% | 658.01 | 662.35 | 651.95 | 0 |
| Apr 03 2024 | 657.23 | 1.09 | 0.17% | 655.36 | 658.38 | 654.67 | 0 |
| Apr 02 2024 | 656.14 | -2.62 | -0.40% | 659.83 | 660.21 | 654.13 | 0 |
| Apr 01 2024 | 658.76 | -1.70 | -0.26% | 660.16 | 661.16 | 657.47 | 0 |
| Mar 28 2024 | 660.46 | 0.22 | 0.03% | 659.60 | 661.43 | 659.52 | 0 |
| Mar 27 2024 | 660.24 | 4.36 | 0.66% | 655.91 | 660.31 | 655.83 | 0 |
| Mar 26 2024 | 655.88 | -0.99 | -0.15% | 657.37 | 659.08 | 655.83 | 0 |
| Mar 25 2024 | 656.87 | -1.50 | -0.23% | 657.88 | 658.08 | 656.39 | 0 |
| Mar 22 2024 | 658.37 | -1.69 | -0.26% | 659.54 | 660.17 | 657.98 | 0 |
| Mar 21 2024 | 660.06 | 3.29 | 0.50% | 658.87 | 662.14 | 658.59 | 0 |
| Mar 20 2024 | 656.77 | 5.31 | 0.82% | 651.65 | 657.02 | 650.84 | 0 |
| Mar 19 2024 | 651.46 | 1.73 | 0.27% | 649.47 | 651.60 | 647.22 | 0 |
| Mar 18 2024 | 649.73 | 3.71 | 0.57% | 646.95 | 652.06 | 646.94 | 0 |
| Mar 15 2024 | 646.02 | -4.57 | -0.70% | 649.55 | 650.14 | 645.21 | 0 |
| Mar 14 2024 | 650.59 | -3.33 | -0.51% | 653.79 | 654.58 | 648.00 | 0 |
| Mar 13 2024 | 653.92 | -0.36 | -0.06% | 654.34 | 655.27 | 652.71 | 0 |
| Mar 12 2024 | 654.28 | 7.27 | 1.12% | 647.58 | 654.61 | 647.08 | 0 |
| Mar 11 2024 | 647.01 | -2.57 | -0.40% | 648.61 | 648.69 | 643.98 | 0 |
| Mar 08 2024 | 649.58 | -3.65 | -0.56% | 653.92 | 657.37 | 648.82 | 0 |
| Mar 07 2024 | 653.23 | 7.27 | 1.13% | 645.90 | 653.70 | 645.89 | 0 |
| Mar 06 2024 | 645.96 | 4.67 | 0.73% | 642.15 | 648.06 | 642.11 | 0 |
| Mar 05 2024 | 641.29 | -4.40 | -0.68% | 644.87 | 645.21 | 639.20 | 0 |
| Mar 04 2024 | 645.69 | 1.04 | 0.16% | 645.43 | 647.69 | 644.73 | 0 |
| Mar 01 2024 | 644.65 | 6.39 | 1.00% | 639.33 | 644.97 | 639.06 | 0 |
| Feb 29 2024 | 638.26 | 2.52 | 0.40% | 636.29 | 639.30 | 635.46 | 0 |
| Feb 28 2024 | 635.74 | -2.32 | -0.36% | 637.01 | 637.12 | 634.82 | 0 |
| Feb 27 2024 | 638.06 | 1.34 | 0.21% | 637.35 | 638.26 | 636.35 | 0 |
| Feb 26 2024 | 636.72 | -1.85 | -0.29% | 638.49 | 639.32 | 636.68 | 0 |
