Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DJUSFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1,147.23 | -4.84 | -0.42% | 1,154.06 | 1,161.22 | 1,145.99 | 15,864,718 |
| Apr 17 2024 | 1,152.07 | -10.82 | -0.93% | 1,164.36 | 1,167.90 | 1,147.00 | 18,710,284 |
| Apr 16 2024 | 1,162.89 | -3.46 | -0.30% | 1,165.12 | 1,168.97 | 1,155.31 | 16,572,464 |
| Apr 15 2024 | 1,166.35 | -8.35 | -0.71% | 1,181.37 | 1,192.12 | 1,163.16 | 17,610,017 |
| Apr 12 2024 | 1,174.70 | -15.61 | -1.31% | 1,188.33 | 1,188.33 | 1,169.04 | 16,486,765 |
| Apr 11 2024 | 1,190.31 | -0.49 | -0.04% | 1,191.08 | 1,196.39 | 1,183.47 | 15,785,224 |
| Apr 10 2024 | 1,190.80 | -16.49 | -1.37% | 1,202.00 | 1,202.00 | 1,183.89 | 15,896,850 |
| Apr 09 2024 | 1,207.29 | 2.65 | 0.22% | 1,206.07 | 1,211.75 | 1,190.51 | 17,019,102 |
| Apr 08 2024 | 1,204.64 | -0.96 | -0.08% | 1,206.77 | 1,212.03 | 1,203.51 | 16,419,048 |
| Apr 05 2024 | 1,205.60 | 12.80 | 1.07% | 1,194.46 | 1,208.67 | 1,194.29 | 17,313,287 |
| Apr 04 2024 | 1,192.80 | -11.03 | -0.92% | 1,205.82 | 1,218.49 | 1,190.25 | 19,970,917 |
| Apr 03 2024 | 1,203.83 | 8.31 | 0.70% | 1,194.83 | 1,206.55 | 1,193.99 | 20,856,581 |
| Apr 02 2024 | 1,195.52 | -9.21 | -0.76% | 1,204.08 | 1,204.08 | 1,192.25 | 21,337,726 |
| Apr 01 2024 | 1,204.73 | -12.86 | -1.06% | 1,217.52 | 1,217.52 | 1,204.04 | 18,577,498 |
| Mar 28 2024 | 1,217.59 | -2.36 | -0.19% | 1,220.09 | 1,221.24 | 1,214.92 | 18,795,265 |
| Mar 27 2024 | 1,219.95 | 16.89 | 1.40% | 1,206.72 | 1,220.27 | 1,205.65 | 19,642,696 |
| Mar 26 2024 | 1,203.06 | 0.08 | 0.01% | 1,202.94 | 1,208.96 | 1,202.50 | 17,647,281 |
| Mar 25 2024 | 1,202.98 | -7.98 | -0.66% | 1,210.76 | 1,214.47 | 1,202.60 | 16,554,124 |
| Mar 22 2024 | 1,210.96 | -8.53 | -0.70% | 1,219.69 | 1,220.62 | 1,208.45 | 16,072,832 |
| Mar 21 2024 | 1,219.49 | 18.22 | 1.52% | 1,203.02 | 1,220.16 | 1,203.02 | 25,687,420 |
| Mar 20 2024 | 1,201.27 | 11.62 | 0.98% | 1,189.55 | 1,201.88 | 1,187.19 | 22,810,153 |
| Mar 19 2024 | 1,189.65 | 8.23 | 0.70% | 1,181.53 | 1,190.38 | 1,181.49 | 25,220,106 |
| Mar 18 2024 | 1,181.42 | -2.40 | -0.20% | 1,185.28 | 1,191.86 | 1,181.03 | 20,562,645 |
| Mar 15 2024 | 1,183.82 | -0.65 | -0.05% | 1,184.05 | 1,189.44 | 1,175.70 | 51,774,038 |
| Mar 14 2024 | 1,184.47 | -3.93 | -0.33% | 1,190.68 | 1,194.26 | 1,175.64 | 27,008,116 |
| Mar 13 2024 | 1,188.40 | 1.64 | 0.14% | 1,188.61 | 1,190.80 | 1,185.07 | 26,108,603 |
| Mar 12 2024 | 1,186.76 | 9.93 | 0.84% | 1,176.85 | 1,188.67 | 1,172.74 | 19,450,841 |
| Mar 11 2024 | 1,176.83 | -3.46 | -0.29% | 1,179.02 | 1,179.07 | 1,167.26 | 19,567,642 |
| Mar 08 2024 | 1,180.29 | -3.19 | -0.27% | 1,184.60 | 1,190.48 | 1,175.52 | 18,632,363 |
| Mar 07 2024 | 1,183.48 | 13.53 | 1.16% | 1,173.30 | 1,184.40 | 1,173.30 | 21,314,924 |
| Mar 06 2024 | 1,169.95 | 10.44 | 0.90% | 1,161.35 | 1,175.10 | 1,161.35 | 19,811,471 |
| Mar 05 2024 | 1,159.51 | -11.81 | -1.01% | 1,170.51 | 1,172.05 | 1,155.82 | 20,221,475 |
| Mar 04 2024 | 1,171.32 | -1.01 | -0.09% | 1,172.69 | 1,180.00 | 1,169.44 | 19,176,780 |
| Mar 01 2024 | 1,172.33 | 3.50 | 0.30% | 1,168.69 | 1,173.48 | 1,165.02 | 19,101,158 |
| Feb 29 2024 | 1,168.83 | 4.03 | 0.35% | 1,165.82 | 1,171.02 | 1,161.80 | 32,970,132 |
| Feb 28 2024 | 1,164.80 | 5.06 | 0.44% | 1,157.88 | 1,169.46 | 1,157.66 | 18,750,834 |
| Feb 27 2024 | 1,159.74 | 1.86 | 0.16% | 1,159.34 | 1,161.88 | 1,152.23 | 17,785,205 |
| Feb 26 2024 | 1,157.88 | 0.14 | 0.01% | 1,156.55 | 1,160.12 | 1,152.32 | 18,348,223 |
| Feb 23 2024 | 1,157.74 | 5.75 | 0.50% | 1,155.11 | 1,159.83 | 1,150.11 | 17,425,333 |
| Feb 22 2024 | 1,151.99 | 12.54 | 1.10% | 1,144.68 | 1,154.02 | 1,144.68 | 19,652,575 |
| Feb 21 2024 | 1,139.45 | 7.40 | 0.65% | 1,134.39 | 1,139.64 | 1,131.72 | 21,245,060 |
| Feb 20 2024 | 1,132.05 | -3.98 | -0.35% | 1,132.69 | 1,133.47 | 1,126.06 | 21,784,024 |
| Feb 16 2024 | 1,136.03 | -5.23 | -0.46% | 1,140.89 | 1,148.18 | 1,135.75 | 26,569,055 |
| Feb 15 2024 | 1,141.26 | 12.63 | 1.12% | 1,132.55 | 1,141.89 | 1,131.60 | 20,724,148 |
| Feb 14 2024 | 1,128.63 | 15.90 | 1.43% | 1,117.20 | 1,129.59 | 1,117.20 | 20,369,472 |
| Feb 13 2024 | 1,112.73 | -18.05 | -1.60% | 1,125.36 | 1,125.36 | 1,104.59 | 30,193,420 |
| Feb 12 2024 | 1,130.78 | 2.53 | 0.22% | 1,127.03 | 1,134.72 | 1,125.24 | 17,926,155 |
| Feb 09 2024 | 1,128.25 | 7.99 | 0.71% | 1,120.83 | 1,128.74 | 1,118.36 | 21,431,298 |
| Feb 08 2024 | 1,120.26 | -3.48 | -0.31% | 1,124.00 | 1,124.00 | 1,110.51 | 22,862,953 |
| Feb 07 2024 | 1,123.74 | 6.68 | 0.60% | 1,120.79 | 1,129.25 | 1,118.12 | 26,065,149 |
| Feb 06 2024 | 1,117.06 | 8.86 | 0.80% | 1,108.24 | 1,117.10 | 1,106.57 | 26,979,980 |
| Feb 05 2024 | 1,108.20 | -10.20 | -0.91% | 1,112.72 | 1,113.25 | 1,100.66 | 22,191,686 |
| Feb 02 2024 | 1,118.40 | 8.61 | 0.78% | 1,108.02 | 1,122.50 | 1,102.22 | 23,228,773 |
| Feb 01 2024 | 1,109.79 | 26.51 | 2.45% | 1,080.90 | 1,109.94 | 1,080.90 | 34,025,324 |
| Jan 31 2024 | 1,083.28 | -14.69 | -1.34% | 1,100.44 | 1,103.40 | 1,083.17 | 36,277,866 |
| Jan 30 2024 | 1,097.97 | 5.19 | 0.47% | 1,090.19 | 1,099.11 | 1,087.74 | 22,475,417 |
| Jan 29 2024 | 1,092.78 | 12.08 | 1.12% | 1,079.47 | 1,092.82 | 1,078.17 | 20,654,152 |
| Jan 26 2024 | 1,080.70 | -1.76 | -0.16% | 1,083.51 | 1,088.21 | 1,077.97 | 18,195,660 |
| Jan 25 2024 | 1,082.46 | 12.62 | 1.18% | 1,077.48 | 1,083.23 | 1,075.33 | 18,432,920 |
| Jan 24 2024 | 1,069.84 | -12.65 | -1.17% | 1,084.58 | 1,090.02 | 1,069.59 | 19,960,696 |
| Jan 23 2024 | 1,082.49 | 0.52 | 0.05% | 1,085.03 | 1,086.86 | 1,075.59 | 16,729,497 |
| Jan 22 2024 | 1,081.97 | 9.40 | 0.88% | 1,073.99 | 1,085.19 | 1,073.99 | 14,874,801 |
