DJUSRET Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 1,485.06 | -27.22 | -1.80% | 1,512.55 | 1,512.55 | 1,484.65 | 0 |
Apr 29 2024 | 1,512.28 | 15.67 | 1.05% | 1,497.12 | 1,515.94 | 1,497.12 | 0 |
Apr 26 2024 | 1,496.61 | 1.44 | 0.10% | 1,495.18 | 1,510.76 | 1,494.67 | 0 |
Apr 25 2024 | 1,495.17 | -8.31 | -0.55% | 1,503.48 | 1,503.48 | 1,479.94 | 0 |
Apr 24 2024 | 1,503.48 | 3.18 | 0.21% | 1,500.30 | 1,506.16 | 1,486.75 | 0 |
Apr 23 2024 | 1,500.30 | 13.25 | 0.89% | 1,487.05 | 1,506.06 | 1,487.05 | 0 |
Apr 22 2024 | 1,487.05 | 11.44 | 0.78% | 1,475.61 | 1,490.46 | 1,471.06 | 0 |
Apr 19 2024 | 1,475.61 | 6.53 | 0.44% | 1,473.47 | 1,481.44 | 1,468.90 | 0 |
Apr 18 2024 | 1,469.08 | 0.94 | 0.06% | 1,468.14 | 1,477.15 | 1,462.00 | 0 |
Apr 17 2024 | 1,468.14 | -10.81 | -0.73% | 1,478.95 | 1,482.45 | 1,467.84 | 0 |
Apr 16 2024 | 1,478.95 | -21.71 | -1.45% | 1,500.66 | 1,500.66 | 1,474.62 | 0 |
Apr 15 2024 | 1,500.66 | -25.73 | -1.69% | 1,534.43 | 1,536.35 | 1,491.27 | 0 |
Apr 12 2024 | 1,526.39 | -16.27 | -1.05% | 1,542.88 | 1,542.88 | 1,520.87 | 0 |
Apr 11 2024 | 1,542.66 | 2.19 | 0.14% | 1,541.44 | 1,553.12 | 1,529.62 | 0 |
Apr 10 2024 | 1,540.47 | -65.55 | -4.08% | 1,563.28 | 1,563.28 | 1,531.58 | 0 |
Apr 09 2024 | 1,606.02 | 20.51 | 1.29% | 1,585.67 | 1,606.22 | 1,585.67 | 0 |
Apr 08 2024 | 1,585.51 | 15.36 | 0.98% | 1,570.15 | 1,586.83 | 1,570.15 | 0 |
Apr 05 2024 | 1,570.15 | 8.92 | 0.57% | 1,561.23 | 1,573.55 | 1,553.41 | 0 |
Apr 04 2024 | 1,561.23 | -10.29 | -0.65% | 1,571.58 | 1,592.67 | 1,556.94 | 0 |
Apr 03 2024 | 1,571.52 | 0.78 | 0.05% | 1,567.71 | 1,574.44 | 1,562.56 | 0 |
Apr 02 2024 | 1,570.74 | -18.65 | -1.17% | 1,589.39 | 1,589.39 | 1,566.04 | 0 |
Apr 01 2024 | 1,589.39 | -28.37 | -1.75% | 1,617.87 | 1,618.24 | 1,587.12 | 0 |
Mar 28 2024 | 1,617.76 | 11.90 | 0.74% | 1,606.67 | 1,621.37 | 1,606.67 | 0 |
Mar 27 2024 | 1,605.86 | 39.37 | 2.51% | 1,569.90 | 1,606.13 | 1,569.90 | 0 |
Mar 26 2024 | 1,566.49 | -8.28 | -0.53% | 1,574.77 | 1,578.28 | 1,566.26 | 0 |
Mar 25 2024 | 1,574.77 | -6.93 | -0.44% | 1,581.70 | 1,589.38 | 1,573.90 | 0 |
Mar 22 2024 | 1,581.70 | -19.98 | -1.25% | 1,601.98 | 1,603.95 | 1,580.17 | 0 |
Mar 21 2024 | 1,601.68 | 9.86 | 0.62% | 1,591.82 | 1,608.07 | 1,591.53 | 0 |
Mar 20 2024 | 1,591.82 | 9.09 | 0.57% | 1,583.28 | 1,595.69 | 1,566.90 | 0 |
Mar 19 2024 | 1,582.73 | 0.58 | 0.04% | 1,582.15 | 1,587.73 | 1,573.12 | 0 |
Mar 18 2024 | 1,582.15 | -1.02 | -0.06% | 1,583.17 | 1,591.45 | 1,580.21 | 0 |
Mar 15 2024 | 1,583.17 | -1.66 | -0.10% | 1,585.96 | 1,587.93 | 1,569.22 | 0 |
Mar 14 2024 | 1,584.83 | -24.67 | -1.53% | 1,612.08 | 1,612.08 | 1,572.44 | 0 |
Mar 13 2024 | 1,609.50 | -8.43 | -0.52% | 1,618.11 | 1,625.45 | 1,605.21 | 0 |
Mar 12 2024 | 1,617.93 | -4.54 | -0.28% | 1,623.32 | 1,624.33 | 1,604.79 | 0 |
Mar 11 2024 | 1,622.47 | -6.68 | -0.41% | 1,629.15 | 1,634.57 | 1,615.19 | 0 |
Mar 08 2024 | 1,629.15 | 17.42 | 1.08% | 1,611.73 | 1,634.15 | 1,611.73 | 0 |
Mar 07 2024 | 1,611.73 | 0.97 | 0.06% | 1,611.80 | 1,622.76 | 1,603.25 | 0 |
Mar 06 2024 | 1,610.76 | 8.49 | 0.53% | 1,602.47 | 1,615.75 | 1,602.47 | 0 |
Mar 05 2024 | 1,602.27 | -18.99 | -1.17% | 1,621.26 | 1,625.48 | 1,595.78 | 0 |
Mar 04 2024 | 1,621.26 | 15.40 | 0.96% | 1,605.86 | 1,623.32 | 1,591.53 | 0 |
Mar 01 2024 | 1,605.86 | 16.14 | 1.02% | 1,589.72 | 1,606.87 | 1,570.43 | 0 |
Feb 29 2024 | 1,589.72 | 15.03 | 0.95% | 1,574.98 | 1,596.68 | 1,574.98 | 0 |
Feb 28 2024 | 1,574.69 | 15.93 | 1.02% | 1,550.94 | 1,583.16 | 1,550.81 | 0 |
Feb 27 2024 | 1,558.76 | 2.10 | 0.13% | 1,557.17 | 1,572.07 | 1,554.90 | 0 |
Feb 26 2024 | 1,556.66 | -16.90 | -1.07% | 1,569.58 | 1,578.66 | 1,554.75 | 0 |
Feb 23 2024 | 1,573.56 | -0.36 | -0.02% | 1,575.68 | 1,582.32 | 1,570.15 | 0 |
Feb 22 2024 | 1,573.92 | 3.67 | 0.23% | 1,570.68 | 1,581.49 | 1,569.97 | 0 |
Feb 21 2024 | 1,570.25 | 10.15 | 0.65% | 1,560.10 | 1,572.13 | 1,559.36 | 0 |
Feb 20 2024 | 1,560.10 | -3.81 | -0.24% | 1,556.11 | 1,567.31 | 1,549.32 | 0 |
Feb 16 2024 | 1,563.91 | -15.48 | -0.98% | 1,579.39 | 1,579.39 | 1,553.57 | 0 |
Feb 15 2024 | 1,579.39 | 35.65 | 2.31% | 1,543.95 | 1,581.02 | 1,543.95 | 0 |
Feb 14 2024 | 1,543.74 | 11.98 | 0.78% | 1,531.76 | 1,552.36 | 1,531.76 | 0 |
Feb 13 2024 | 1,531.76 | -29.71 | -1.90% | 1,561.68 | 1,561.68 | 1,511.19 | 0 |
Feb 12 2024 | 1,561.47 | -3.06 | -0.20% | 1,568.23 | 1,573.81 | 1,559.10 | 0 |
Feb 09 2024 | 1,564.53 | 2.92 | 0.19% | 1,559.79 | 1,565.81 | 1,546.69 | 0 |
Feb 08 2024 | 1,561.61 | 10.97 | 0.71% | 1,550.64 | 1,565.83 | 1,546.85 | 0 |
Feb 07 2024 | 1,550.64 | -2.76 | -0.18% | 1,553.40 | 1,559.32 | 1,542.12 | 0 |
Feb 06 2024 | 1,553.40 | 21.08 | 1.38% | 1,532.32 | 1,555.06 | 1,530.26 | 0 |
Feb 05 2024 | 1,532.32 | -31.90 | -2.04% | 1,564.22 | 1,564.22 | 1,527.70 | 0 |
Feb 02 2024 | 1,564.22 | -20.35 | -1.28% | 1,584.77 | 1,573.99 | 1,538.95 | 0 |
Feb 01 2024 | 1,584.57 | 27.88 | 1.79% | 1,556.69 | 1,584.69 | 1,546.88 | 0 |