Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1,214.36 | -2.21 | -0.18% | 1,213.17 | 1,217.13 | 1,208.04 | 25,812,322 |
| May 02 2024 | 1,216.57 | 7.67 | 0.63% | 1,213.12 | 1,221.96 | 1,213.06 | 28,839,776 |
| May 01 2024 | 1,208.90 | -19.14 | -1.56% | 1,214.67 | 1,216.50 | 1,204.81 | 32,661,309 |
| Apr 30 2024 | 1,228.04 | -15.61 | -1.26% | 1,239.17 | 1,239.17 | 1,227.11 | 33,662,620 |
| Apr 29 2024 | 1,243.65 | 2.27 | 0.18% | 1,241.16 | 1,245.94 | 1,236.73 | 22,884,848 |
| Apr 26 2024 | 1,241.38 | 1.95 | 0.16% | 1,239.05 | 1,244.86 | 1,237.82 | 20,135,989 |
| Apr 25 2024 | 1,239.43 | -0.97 | -0.08% | 1,241.27 | 1,246.50 | 1,235.75 | 23,496,512 |
| Apr 24 2024 | 1,240.40 | 2.68 | 0.22% | 1,234.04 | 1,242.01 | 1,231.35 | 25,349,256 |
| Apr 23 2024 | 1,237.72 | -4.57 | -0.37% | 1,245.62 | 1,245.72 | 1,236.40 | 24,143,063 |
| Apr 22 2024 | 1,242.29 | -5.52 | -0.44% | 1,243.53 | 1,249.65 | 1,232.93 | 29,152,271 |
| Apr 19 2024 | 1,247.81 | 17.19 | 1.40% | 1,234.43 | 1,248.17 | 1,232.32 | 27,166,279 |
| Apr 18 2024 | 1,230.62 | -0.69 | -0.06% | 1,235.25 | 1,236.46 | 1,226.14 | 20,349,604 |
| Apr 17 2024 | 1,231.31 | -5.29 | -0.43% | 1,242.50 | 1,243.93 | 1,225.39 | 22,325,619 |
| Apr 16 2024 | 1,236.60 | 6.63 | 0.54% | 1,239.06 | 1,241.67 | 1,232.84 | 27,470,530 |
| Apr 15 2024 | 1,229.97 | 4.05 | 0.33% | 1,237.26 | 1,241.29 | 1,228.10 | 26,414,671 |
| Apr 12 2024 | 1,225.92 | -18.41 | -1.48% | 1,236.85 | 1,239.74 | 1,224.59 | 28,066,856 |
| Apr 11 2024 | 1,244.33 | -7.42 | -0.59% | 1,255.09 | 1,255.09 | 1,242.22 | 27,497,353 |
| Apr 10 2024 | 1,251.75 | -2.98 | -0.24% | 1,247.31 | 1,253.26 | 1,245.58 | 40,359,095 |
| Apr 09 2024 | 1,254.73 | -0.69 | -0.05% | 1,257.11 | 1,259.20 | 1,246.17 | 25,647,506 |
| Apr 08 2024 | 1,255.42 | -10.38 | -0.82% | 1,264.12 | 1,264.98 | 1,254.50 | 33,247,699 |
| Apr 05 2024 | 1,265.80 | 4.38 | 0.35% | 1,260.40 | 1,266.45 | 1,258.64 | 26,823,354 |
| Apr 04 2024 | 1,261.42 | -25.15 | -1.95% | 1,289.72 | 1,289.87 | 1,259.29 | 37,895,325 |
| Apr 03 2024 | 1,286.57 | -0.05 | 0.00% | 1,286.53 | 1,290.48 | 1,284.99 | 35,195,430 |
| Apr 02 2024 | 1,286.62 | -3.76 | -0.29% | 1,289.75 | 1,293.41 | 1,282.84 | 43,977,749 |
| Apr 01 2024 | 1,290.38 | -13.47 | -1.03% | 1,301.88 | 1,303.18 | 1,290.19 | 51,466,978 |
| Mar 28 2024 | 1,303.85 | -2.59 | -0.20% | 1,307.64 | 1,312.56 | 1,299.01 | 52,090,020 |
| Mar 27 2024 | 1,306.44 | 12.65 | 0.98% | 1,300.12 | 1,306.55 | 1,297.92 | 28,892,394 |
| Mar 26 2024 | 1,293.79 | 3.54 | 0.27% | 1,290.56 | 1,299.27 | 1,290.56 | 25,797,116 |
| Mar 25 2024 | 1,290.25 | -4.64 | -0.36% | 1,297.45 | 1,299.83 | 1,288.30 | 29,677,396 |
| Mar 22 2024 | 1,294.89 | -5.84 | -0.45% | 1,303.53 | 1,303.80 | 1,292.77 | 21,510,782 |
| Mar 21 2024 | 1,300.73 | 3.19 | 0.25% | 1,298.75 | 1,302.11 | 1,291.80 | 25,441,962 |
| Mar 20 2024 | 1,297.54 | 4.53 | 0.35% | 1,291.90 | 1,297.54 | 1,291.11 | 21,874,380 |
| Mar 19 2024 | 1,293.01 | 10.74 | 0.84% | 1,284.96 | 1,293.73 | 1,284.00 | 26,874,579 |
| Mar 18 2024 | 1,282.27 | -2.89 | -0.22% | 1,282.56 | 1,289.70 | 1,281.68 | 24,733,119 |
| Mar 15 2024 | 1,285.16 | 11.01 | 0.86% | 1,266.45 | 1,285.89 | 1,266.45 | 45,626,468 |
| Mar 14 2024 | 1,274.15 | -4.21 | -0.33% | 1,277.26 | 1,279.80 | 1,267.41 | 30,821,281 |
| Mar 13 2024 | 1,278.36 | -4.73 | -0.37% | 1,284.79 | 1,286.65 | 1,274.83 | 28,323,609 |
| Mar 12 2024 | 1,283.09 | 0.83 | 0.06% | 1,282.77 | 1,285.69 | 1,280.41 | 21,998,210 |
| Mar 11 2024 | 1,282.26 | -5.83 | -0.45% | 1,284.78 | 1,289.26 | 1,278.12 | 27,511,084 |
| Mar 08 2024 | 1,288.09 | 2.98 | 0.23% | 1,285.57 | 1,289.98 | 1,280.79 | 30,077,529 |
| Mar 07 2024 | 1,285.11 | 35.41 | 2.83% | 1,262.37 | 1,285.81 | 1,260.57 | 40,443,434 |
| Mar 06 2024 | 1,249.70 | 2.15 | 0.17% | 1,252.49 | 1,257.32 | 1,249.64 | 29,074,457 |
| Mar 05 2024 | 1,247.55 | -3.60 | -0.29% | 1,253.69 | 1,259.85 | 1,246.54 | 27,609,755 |
| Mar 04 2024 | 1,251.15 | -3.05 | -0.24% | 1,253.76 | 1,264.77 | 1,250.64 | 30,264,946 |
| Mar 01 2024 | 1,254.20 | 0.42 | 0.03% | 1,256.93 | 1,257.35 | 1,250.15 | 27,898,361 |
| Feb 29 2024 | 1,253.78 | 5.19 | 0.42% | 1,247.55 | 1,255.80 | 1,242.63 | 47,421,409 |
| Feb 28 2024 | 1,248.59 | -0.30 | -0.02% | 1,249.92 | 1,251.40 | 1,244.64 | 25,491,412 |
| Feb 27 2024 | 1,248.89 | 5.34 | 0.43% | 1,245.51 | 1,249.92 | 1,240.59 | 31,998,913 |
| Feb 26 2024 | 1,243.55 | -1.31 | -0.11% | 1,247.36 | 1,249.89 | 1,243.26 | 45,810,785 |
| Feb 23 2024 | 1,244.86 | 13.57 | 1.10% | 1,237.35 | 1,247.78 | 1,234.92 | 48,637,373 |
| Feb 22 2024 | 1,231.29 | 8.88 | 0.73% | 1,219.41 | 1,234.56 | 1,215.70 | 28,936,300 |
| Feb 21 2024 | 1,222.41 | -0.08 | -0.01% | 1,222.66 | 1,226.94 | 1,217.77 | 28,752,256 |
| Feb 20 2024 | 1,222.49 | 3.67 | 0.30% | 1,222.12 | 1,233.50 | 1,221.33 | 32,991,797 |
| Feb 16 2024 | 1,218.82 | 3.89 | 0.32% | 1,213.31 | 1,221.35 | 1,211.32 | 34,026,923 |
| Feb 15 2024 | 1,214.93 | 17.09 | 1.43% | 1,201.02 | 1,217.45 | 1,201.02 | 28,359,808 |
| Feb 14 2024 | 1,197.84 | 1.87 | 0.16% | 1,196.68 | 1,199.75 | 1,191.58 | 25,082,204 |
| Feb 13 2024 | 1,195.97 | -11.52 | -0.95% | 1,207.96 | 1,210.53 | 1,189.23 | 33,003,511 |
| Feb 12 2024 | 1,207.49 | 5.77 | 0.48% | 1,201.12 | 1,208.84 | 1,197.48 | 24,166,923 |
| Feb 09 2024 | 1,201.72 | 1.88 | 0.16% | 1,201.20 | 1,203.93 | 1,197.71 | 24,116,927 |
| Feb 08 2024 | 1,199.84 | -6.91 | -0.57% | 1,207.06 | 1,207.06 | 1,193.30 | 31,972,656 |
| Feb 07 2024 | 1,206.75 | -1.93 | -0.16% | 1,210.04 | 1,214.38 | 1,206.04 | 28,984,326 |
| Feb 06 2024 | 1,208.68 | 0.48 | 0.04% | 1,208.94 | 1,213.30 | 1,205.49 | 31,211,003 |
| Feb 05 2024 | 1,208.20 | -7.67 | -0.63% | 1,216.24 | 1,216.89 | 1,203.38 | 30,051,724 |
