Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DJUSAF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1,287.34 | 3.49 | 0.27% | 1,284.63 | 1,291.84 | 1,281.27 | 7,530,990 |
| Apr 17 2024 | 1,283.85 | -7.34 | -0.57% | 1,290.40 | 1,292.30 | 1,278.99 | 9,255,059 |
| Apr 16 2024 | 1,291.19 | -14.21 | -1.09% | 1,303.98 | 1,303.98 | 1,287.57 | 9,167,482 |
| Apr 15 2024 | 1,305.40 | -4.47 | -0.34% | 1,310.54 | 1,324.61 | 1,296.88 | 7,293,923 |
| Apr 12 2024 | 1,309.87 | -29.20 | -2.18% | 1,338.14 | 1,338.14 | 1,304.65 | 7,804,560 |
| Apr 11 2024 | 1,339.07 | 12.70 | 0.96% | 1,327.05 | 1,341.57 | 1,326.44 | 5,979,416 |
| Apr 10 2024 | 1,326.37 | -30.76 | -2.27% | 1,356.81 | 1,356.81 | 1,317.39 | 10,053,618 |
| Apr 09 2024 | 1,357.13 | 7.51 | 0.56% | 1,349.91 | 1,357.94 | 1,345.55 | 7,055,150 |
| Apr 08 2024 | 1,349.62 | -1.02 | -0.08% | 1,353.34 | 1,359.54 | 1,349.25 | 7,738,727 |
| Apr 05 2024 | 1,350.64 | 5.39 | 0.40% | 1,345.27 | 1,353.86 | 1,333.40 | 7,686,055 |
| Apr 04 2024 | 1,345.25 | -17.51 | -1.28% | 1,366.16 | 1,376.74 | 1,340.74 | 7,769,673 |
| Apr 03 2024 | 1,362.76 | 19.31 | 1.44% | 1,344.13 | 1,364.38 | 1,344.13 | 8,877,116 |
| Apr 02 2024 | 1,343.45 | -3.14 | -0.23% | 1,345.60 | 1,357.94 | 1,339.77 | 10,386,930 |
| Apr 01 2024 | 1,346.59 | -24.94 | -1.82% | 1,362.32 | 1,371.10 | 1,342.88 | 11,349,203 |
| Mar 28 2024 | 1,371.53 | 11.68 | 0.86% | 1,360.19 | 1,375.12 | 1,358.40 | 10,794,983 |
| Mar 27 2024 | 1,359.85 | 18.98 | 1.42% | 1,345.47 | 1,362.19 | 1,341.60 | 12,185,582 |
| Mar 26 2024 | 1,340.87 | -53.25 | -3.82% | 1,395.19 | 1,403.93 | 1,337.34 | 25,996,379 |
| Mar 25 2024 | 1,394.12 | -2.18 | -0.16% | 1,396.33 | 1,396.33 | 1,380.89 | 10,725,841 |
| Mar 22 2024 | 1,396.30 | 34.36 | 2.52% | 1,396.33 | 1,420.29 | 1,392.22 | 14,845,536 |
| Mar 21 2024 | 1,361.94 | 12.88 | 0.95% | 1,349.32 | 1,364.41 | 1,348.08 | 11,119,656 |
| Mar 20 2024 | 1,349.06 | 14.70 | 1.10% | 1,330.88 | 1,349.39 | 1,325.73 | 7,725,431 |
| Mar 19 2024 | 1,334.36 | 13.86 | 1.05% | 1,320.67 | 1,336.42 | 1,312.89 | 9,138,640 |
| Mar 18 2024 | 1,320.50 | -11.52 | -0.86% | 1,335.65 | 1,339.09 | 1,320.32 | 10,536,027 |
| Mar 15 2024 | 1,332.02 | -6.26 | -0.47% | 1,338.00 | 1,342.39 | 1,329.87 | 27,660,046 |
| Mar 14 2024 | 1,338.28 | -6.04 | -0.45% | 1,341.86 | 1,342.93 | 1,329.42 | 9,942,186 |
| Mar 13 2024 | 1,344.32 | -10.73 | -0.79% | 1,356.65 | 1,369.50 | 1,343.87 | 9,502,922 |
| Mar 12 2024 | 1,355.05 | 15.87 | 1.19% | 1,339.84 | 1,359.56 | 1,339.84 | 9,113,844 |
| Mar 11 2024 | 1,339.18 | 12.95 | 0.98% | 1,325.88 | 1,342.69 | 1,324.52 | 8,542,914 |
| Mar 08 2024 | 1,326.23 | -2.68 | -0.20% | 1,329.33 | 1,337.21 | 1,322.08 | 7,051,230 |
| Mar 07 2024 | 1,328.91 | 8.41 | 0.64% | 1,321.19 | 1,334.48 | 1,321.19 | 8,745,128 |
| Mar 06 2024 | 1,320.50 | 18.00 | 1.38% | 1,306.92 | 1,329.06 | 1,306.92 | 10,411,011 |
| Mar 05 2024 | 1,302.50 | -4.05 | -0.31% | 1,305.98 | 1,313.17 | 1,296.41 | 10,759,569 |
| Mar 04 2024 | 1,306.55 | 8.32 | 0.64% | 1,294.79 | 1,317.29 | 1,294.79 | 11,344,233 |
| Mar 01 2024 | 1,298.23 | -4.38 | -0.34% | 1,302.49 | 1,302.49 | 1,290.65 | 8,501,706 |
| Feb 29 2024 | 1,302.61 | 10.29 | 0.80% | 1,293.64 | 1,308.39 | 1,293.64 | 12,422,267 |
| Feb 28 2024 | 1,292.32 | 1.49 | 0.12% | 1,289.90 | 1,293.25 | 1,281.30 | 6,866,103 |
| Feb 27 2024 | 1,290.83 | 3.94 | 0.31% | 1,288.24 | 1,294.61 | 1,284.61 | 6,472,388 |
| Feb 26 2024 | 1,286.89 | -10.25 | -0.79% | 1,293.40 | 1,294.46 | 1,282.57 | 7,803,016 |
| Feb 23 2024 | 1,297.14 | -6.92 | -0.53% | 1,305.93 | 1,307.76 | 1,296.92 | 6,711,431 |
| Feb 22 2024 | 1,304.06 | 14.40 | 1.12% | 1,292.26 | 1,305.58 | 1,286.06 | 7,881,442 |
| Feb 21 2024 | 1,289.66 | 3.68 | 0.29% | 1,286.66 | 1,291.94 | 1,279.26 | 7,933,014 |
| Feb 20 2024 | 1,285.98 | -5.61 | -0.43% | 1,286.73 | 1,292.12 | 1,272.77 | 10,700,400 |
| Feb 16 2024 | 1,291.59 | 4.89 | 0.38% | 1,284.35 | 1,296.42 | 1,273.54 | 10,520,179 |
| Feb 15 2024 | 1,286.70 | 14.11 | 1.11% | 1,275.37 | 1,289.86 | 1,273.68 | 8,354,492 |
| Feb 14 2024 | 1,272.59 | -2.83 | -0.22% | 1,275.93 | 1,282.19 | 1,267.90 | 8,205,874 |
| Feb 13 2024 | 1,275.42 | -28.59 | -2.19% | 1,302.01 | 1,302.01 | 1,264.45 | 9,169,968 |
| Feb 12 2024 | 1,304.01 | 8.88 | 0.69% | 1,295.09 | 1,306.53 | 1,294.91 | 7,491,440 |
| Feb 09 2024 | 1,295.13 | -6.33 | -0.49% | 1,301.36 | 1,301.43 | 1,291.06 | 6,887,131 |
| Feb 08 2024 | 1,301.46 | 3.64 | 0.28% | 1,295.47 | 1,302.68 | 1,287.06 | 8,442,422 |
| Feb 07 2024 | 1,297.82 | 9.34 | 0.72% | 1,290.87 | 1,300.18 | 1,283.20 | 9,486,154 |
| Feb 06 2024 | 1,288.48 | 39.65 | 3.17% | 1,263.69 | 1,296.35 | 1,260.83 | 13,187,379 |
| Feb 05 2024 | 1,248.83 | -20.06 | -1.58% | 1,268.01 | 1,268.01 | 1,247.19 | 10,508,519 |
| Feb 02 2024 | 1,268.89 | -1.04 | -0.08% | 1,266.71 | 1,273.69 | 1,250.08 | 10,621,763 |
| Feb 01 2024 | 1,269.93 | -6.78 | -0.53% | 1,276.87 | 1,277.11 | 1,249.08 | 19,166,387 |
| Jan 31 2024 | 1,276.71 | -23.53 | -1.81% | 1,299.27 | 1,301.66 | 1,276.69 | 18,767,395 |
| Jan 30 2024 | 1,300.24 | -68.83 | -5.03% | 1,366.55 | 1,366.55 | 1,292.63 | 23,471,321 |
| Jan 29 2024 | 1,369.07 | -14.57 | -1.05% | 1,383.00 | 1,383.00 | 1,358.58 | 10,832,956 |
| Jan 26 2024 | 1,383.64 | -3.94 | -0.28% | 1,388.40 | 1,398.33 | 1,378.25 | 6,681,279 |
| Jan 25 2024 | 1,387.58 | 24.93 | 1.83% | 1,367.57 | 1,393.60 | 1,366.98 | 8,109,969 |
| Jan 24 2024 | 1,362.65 | -21.71 | -1.57% | 1,385.13 | 1,391.78 | 1,362.32 | 7,471,936 |
| Jan 23 2024 | 1,384.36 | 7.03 | 0.51% | 1,379.71 | 1,388.41 | 1,374.81 | 7,860,091 |
| Jan 22 2024 | 1,377.33 | 17.11 | 1.26% | 1,367.13 | 1,382.82 | 1,367.13 | 7,282,973 |
