DJUSMS

DJ US Medical Supplies Historical Data - DJUSMS

DJUSMS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2022 1,192.14 -8.87 -0.74% 1,200.78 1,202.03 1,184.10 8,136,043
Jul 05 2022 1,201.01 -9.69 -0.8% 1,203.10 1,203.10 1,175.12 7,234,364
Jul 04 2022 1,210.70 0.00 +0.00% 1,189.23 1,212.71 1,178.21 0
Jul 01 2022 1,210.70 20.79 1.75% 1,189.23 1,212.71 1,178.21 6,742,744
Jun 30 2022 1,189.91 -14.19 -1.18% 1,194.81 1,202.83 1,180.77 8,704,689
Jun 29 2022 1,204.10 16.97 1.43% 1,190.91 1,208.38 1,186.95 7,987,377
Jun 28 2022 1,187.13 -24.93 -2.06% 1,215.07 1,222.44 1,185.95 8,464,122
Jun 27 2022 1,212.06 0.80 0.07% 1,215.53 1,216.45 1,204.36 8,002,308
Jun 24 2022 1,211.26 32.07 2.72% 1,188.49 1,211.72 1,178.34 21,730,978
Jun 23 2022 1,179.19 25.00 2.17% 1,157.29 1,179.80 1,157.29 9,105,298
Jun 22 2022 1,154.19 8.06 0.7% 1,139.14 1,163.48 1,134.16 9,788,378
Jun 21 2022 1,146.13 9.89 0.87% 1,142.86 1,154.29 1,142.86 10,171,432
Jun 20 2022 1,136.24 0.00 +0.00% 1,137.86 1,154.58 1,135.74 0
Jun 17 2022 1,136.24 2.10 0.19% 1,137.86 1,154.58 1,135.74 17,241,470
Jun 16 2022 1,134.14 -28.88 -2.48% 1,150.95 1,150.95 1,120.72 12,982,520
Jun 15 2022 1,163.02 6.43 0.56% 1,161.69 1,179.02 1,147.11 12,013,852
Jun 14 2022 1,156.59 -17.63 -1.5% 1,171.67 1,171.67 1,149.73 11,309,604
Jun 13 2022 1,174.22 -36.54 -3.02% 1,209.52 1,209.52 1,169.35 11,466,380
Jun 10 2022 1,210.76 -9.43 -0.77% 1,219.04 1,220.93 1,198.62 7,837,364
Jun 09 2022 1,220.19 -22.61 -1.82% 1,239.46 1,243.64 1,220.12 6,634,025
Jun 08 2022 1,242.80 -17.52 -1.39% 1,259.50 1,259.50 1,240.58 6,270,185
Jun 07 2022 1,260.32 13.82 1.11% 1,247.31 1,261.92 1,240.02 7,292,059
Jun 06 2022 1,246.50 -0.35 -0.03% 1,251.13 1,257.77 1,241.10 6,948,862
Jun 03 2022 1,246.85 -23.83 -1.88% 1,269.66 1,269.66 1,243.76 7,207,991
Jun 02 2022 1,270.68 26.13 2.1% 1,246.13 1,271.31 1,223.80 11,240,729
Jun 01 2022 1,244.55 -27.93 -2.19% 1,280.47 1,285.98 1,231.94 10,226,384
May 31 2022 1,272.48 -21.38 -1.65% 1,292.59 1,292.59 1,265.37 17,339,102
May 30 2022 1,293.86 0.00 0.0% 1,293.86 1,293.86 1,293.86 0
May 27 2022 1,293.86 15.33 1.2% 1,280.75 1,293.93 1,270.94 10,589,506
May 26 2022 1,278.53 6.66 0.52% 1,273.80 1,287.13 1,263.70 15,071,067
May 25 2022 1,271.87 15.85 1.26% 1,256.16 1,278.68 1,250.26 41,063,965
May 24 2022 1,256.02 -6.82 -0.54% 1,260.37 1,260.44 1,238.08 9,199,357
May 23 2022 1,262.84 12.84 1.03% 1,257.18 1,266.68 1,240.78 9,676,447
May 20 2022 1,250.00 12.45 1.01% 1,243.53 1,255.60 1,224.74 14,147,826
May 19 2022 1,237.55 3.35 0.27% 1,223.81 1,246.53 1,218.48 8,971,036
May 18 2022 1,234.20 -42.30 -3.31% 1,268.11 1,272.52 1,229.68 10,856,779
May 17 2022 1,276.50 31.22 2.51% 1,253.22 1,278.50 1,253.22 9,932,506
May 16 2022 1,245.28 6.56 0.53% 1,239.16 1,255.71 1,237.24 9,001,889
May 13 2022 1,238.72 24.06 1.98% 1,216.38 1,241.67 1,216.38 10,028,538
May 12 2022 1,214.66 -7.19 -0.59% 1,220.84 1,220.84 1,191.48 12,194,587
May 11 2022 1,221.85 -1.87 -0.15% 1,226.35 1,260.96 1,221.31 14,474,812
May 10 2022 1,223.72 -8.86 -0.72% 1,230.85 1,243.49 1,212.41 21,754,022
May 09 2022 1,232.58 -45.14 -3.53% 1,273.79 1,273.79 1,228.24 11,778,680
May 06 2022 1,277.72 22.30 1.78% 1,250.09 1,280.49 1,245.21 11,819,602
May 05 2022 1,255.42 -45.79 -3.52% 1,296.23 1,296.23 1,245.70 9,275,647
May 04 2022 1,301.21 44.56 3.55% 1,258.52 1,303.56 1,244.70 9,361,996
May 03 2022 1,256.65 -1.35 -0.11% 1,260.27 1,270.33 1,254.18 9,105,574
May 02 2022 1,258.00 7.87 0.63% 1,256.48 1,268.76 1,238.33 9,797,099
Apr 29 2022 1,250.13 -40.40 -3.13% 1,289.58 1,297.11 1,247.37 9,998,587
Apr 28 2022 1,290.53 -40.95 -3.08% 1,274.61 1,294.04 1,258.19 11,306,805
Apr 27 2022 1,331.48 -3.86 -0.29% 1,337.36 1,354.07 1,327.28 8,239,843
Apr 26 2022 1,335.34 -26.05 -1.91% 1,353.99 1,354.46 1,335.34 8,457,437
Apr 25 2022 1,361.39 10.97 0.81% 1,347.01 1,363.19 1,336.94 8,398,105
Apr 22 2022 1,350.42 -60.81 -4.31% 1,403.60 1,403.60 1,349.91 10,041,185
Apr 21 2022 1,411.23 -38.32 -2.64% 1,451.53 1,455.07 1,408.67 9,313,168
Apr 20 2022 1,449.55 18.17 1.27% 1,434.68 1,460.37 1,433.45 10,182,446
Apr 19 2022 1,431.38 4.96 0.35% 1,422.91 1,437.29 1,407.54 21,504,703
Apr 18 2022 1,426.42 -4.91 -0.34% 1,428.97 1,434.71 1,420.29 6,176,291
Apr 15 2022 1,431.33 0.00 0.0% 1,431.33 1,431.33 1,431.33 0
Apr 14 2022 1,431.33 -15.14 -1.05% 1,447.53 1,452.44 1,430.46 6,786,079
Apr 13 2022 1,446.47 16.88 1.18% 1,430.73 1,449.82 1,430.25 6,828,988
Apr 12 2022 1,429.59 -1.33 -0.09% 1,430.70 1,453.02 1,423.38 8,148,053
Apr 11 2022 1,430.92 -21.42 -1.47% 1,448.84 1,452.15 1,428.03 9,164,614
Apr 08 2022 1,452.34 7.88 0.55% 1,442.89 1,461.87 1,430.39 9,783,131
Your Recent History
DOWI
DJUSMS
DJ US Medi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220707 16:31:08