Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSRQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 99.35 | 0.52 | 0.53% | 100.16 | 101.22 | 99.25 | 44,521,947 |
| May 02 2024 | 98.83 | 0.13 | 0.13% | 99.74 | 99.88 | 98.24 | 49,500,582 |
| May 01 2024 | 98.70 | -2.79 | -2.75% | 100.12 | 100.43 | 97.38 | 92,668,218 |
| Apr 30 2024 | 101.49 | -2.29 | -2.21% | 102.83 | 103.02 | 101.47 | 44,199,389 |
| Apr 29 2024 | 103.78 | 0.86 | 0.84% | 103.13 | 104.10 | 102.17 | 35,449,977 |
| Apr 26 2024 | 102.92 | 0.75 | 0.73% | 102.83 | 103.44 | 102.08 | 35,431,801 |
| Apr 25 2024 | 102.17 | 0.21 | 0.21% | 102.43 | 103.31 | 101.14 | 46,682,658 |
| Apr 24 2024 | 101.96 | 0.15 | 0.15% | 101.85 | 102.56 | 101.30 | 42,850,758 |
| Apr 23 2024 | 101.81 | 3.06 | 3.10% | 99.23 | 102.41 | 99.13 | 41,054,269 |
| Apr 22 2024 | 98.75 | 1.33 | 1.37% | 98.27 | 99.66 | 97.58 | 38,470,372 |
| Apr 19 2024 | 97.42 | -0.08 | -0.08% | 97.15 | 98.29 | 96.87 | 47,403,440 |
| Apr 18 2024 | 97.50 | -0.37 | -0.38% | 98.28 | 99.67 | 97.38 | 39,734,314 |
| Apr 17 2024 | 97.87 | 0.60 | 0.62% | 98.05 | 99.31 | 97.31 | 37,458,577 |
| Apr 16 2024 | 97.27 | -0.71 | -0.72% | 97.02 | 98.01 | 96.49 | 43,873,152 |
| Apr 15 2024 | 97.98 | -0.73 | -0.74% | 100.33 | 101.11 | 97.41 | 48,273,811 |
| Apr 12 2024 | 98.71 | -3.58 | -3.50% | 101.39 | 101.39 | 98.01 | 55,959,754 |
| Apr 11 2024 | 102.29 | 0.85 | 0.84% | 101.31 | 102.37 | 100.43 | 39,785,427 |
| Apr 10 2024 | 101.44 | -2.28 | -2.20% | 102.24 | 103.07 | 100.92 | 49,212,923 |
| Apr 09 2024 | 103.72 | -1.41 | -1.34% | 105.26 | 105.48 | 101.39 | 47,788,171 |
| Apr 08 2024 | 105.13 | 2.14 | 2.08% | 103.69 | 105.52 | 103.61 | 41,729,737 |
| Apr 05 2024 | 102.99 | 0.67 | 0.65% | 102.54 | 103.11 | 101.91 | 42,552,001 |
| Apr 04 2024 | 102.32 | -2.06 | -1.97% | 105.55 | 106.44 | 102.14 | 58,270,254 |
| Apr 03 2024 | 104.38 | 0.75 | 0.72% | 103.08 | 104.46 | 103.08 | 43,474,913 |
| Apr 02 2024 | 103.63 | -2.84 | -2.67% | 104.43 | 104.48 | 102.75 | 60,431,542 |
| Apr 01 2024 | 106.47 | 0.51 | 0.48% | 106.34 | 107.06 | 105.75 | 45,540,244 |
| Mar 28 2024 | 105.96 | -1.32 | -1.23% | 106.98 | 107.35 | 105.50 | 74,356,656 |
| Mar 27 2024 | 107.28 | 2.16 | 2.05% | 104.47 | 108.45 | 103.64 | 136,368,566 |
| Mar 26 2024 | 105.12 | -0.04 | -0.04% | 106.19 | 106.43 | 104.63 | 78,292,733 |
| Mar 25 2024 | 105.16 | -0.35 | -0.33% | 106.37 | 107.08 | 105.06 | 55,159,936 |
| Mar 22 2024 | 105.51 | 0.27 | 0.26% | 105.27 | 105.80 | 104.92 | 30,626,060 |
| Mar 21 2024 | 105.24 | 0.54 | 0.52% | 105.63 | 106.00 | 104.56 | 46,683,570 |
| Mar 20 2024 | 104.70 | 4.14 | 4.12% | 100.55 | 104.70 | 100.20 | 50,481,081 |
| Mar 19 2024 | 100.56 | -0.18 | -0.18% | 100.66 | 100.87 | 99.65 | 36,463,622 |
| Mar 18 2024 | 100.74 | 0.05 | 0.05% | 101.18 | 102.45 | 100.55 | 39,447,078 |
| Mar 15 2024 | 100.69 | 0.05 | 0.05% | 100.63 | 101.63 | 100.32 | 40,308,014 |
| Mar 14 2024 | 100.64 | -2.37 | -2.30% | 102.70 | 102.86 | 100.44 | 37,722,321 |
| Mar 13 2024 | 103.01 | 1.12 | 1.10% | 102.06 | 104.05 | 101.88 | 49,504,533 |
| Mar 12 2024 | 101.89 | 0.63 | 0.62% | 101.55 | 101.93 | 100.02 | 40,737,589 |
| Mar 11 2024 | 101.26 | -0.37 | -0.36% | 101.40 | 101.90 | 100.60 | 38,413,417 |
| Mar 08 2024 | 101.63 | 1.92 | 1.93% | 100.60 | 102.66 | 100.60 | 57,862,837 |
| Mar 07 2024 | 99.71 | -1.35 | -1.34% | 102.11 | 102.42 | 99.65 | 45,448,877 |
| Mar 06 2024 | 101.06 | 1.17 | 1.17% | 101.01 | 101.86 | 100.59 | 38,496,786 |
| Mar 05 2024 | 99.89 | 0.33 | 0.33% | 98.72 | 100.58 | 98.67 | 43,297,885 |
| Mar 04 2024 | 99.56 | -0.21 | -0.21% | 100.39 | 101.17 | 99.40 | 41,466,889 |
| Mar 01 2024 | 99.77 | 0.34 | 0.34% | 99.61 | 100.43 | 98.60 | 40,086,873 |
| Feb 29 2024 | 99.43 | 1.35 | 1.38% | 98.63 | 99.54 | 98.06 | 55,818,335 |
| Feb 28 2024 | 98.08 | -1.52 | -1.53% | 98.33 | 100.22 | 97.85 | 55,000,481 |
| Feb 27 2024 | 99.60 | 4.94 | 5.22% | 97.40 | 100.18 | 97.40 | 110,627,934 |
| Feb 26 2024 | 94.66 | -2.16 | -2.23% | 96.84 | 97.28 | 94.66 | 44,286,210 |
| Feb 23 2024 | 96.82 | -0.25 | -0.26% | 96.78 | 97.68 | 96.04 | 42,525,487 |
| Feb 22 2024 | 97.07 | 3.30 | 3.52% | 98.13 | 98.18 | 96.54 | 60,686,329 |
| Feb 21 2024 | 93.77 | -0.06 | -0.06% | 93.15 | 93.91 | 92.84 | 32,704,763 |
| Feb 20 2024 | 93.83 | -0.37 | -0.39% | 93.81 | 93.89 | 92.51 | 38,557,788 |
| Feb 16 2024 | 94.20 | -1.67 | -1.74% | 95.34 | 95.38 | 94.07 | 39,036,367 |
| Feb 15 2024 | 95.87 | 0.46 | 0.48% | 96.05 | 97.26 | 95.64 | 36,168,914 |
| Feb 14 2024 | 95.41 | 0.49 | 0.52% | 95.62 | 96.09 | 93.77 | 41,586,343 |
| Feb 13 2024 | 94.92 | -1.42 | -1.47% | 94.95 | 95.79 | 93.95 | 39,688,041 |
| Feb 12 2024 | 96.34 | 0.68 | 0.71% | 95.68 | 97.19 | 95.67 | 44,510,366 |
| Feb 09 2024 | 95.66 | -2.34 | -2.39% | 97.94 | 98.07 | 94.73 | 74,469,617 |
| Feb 08 2024 | 98.00 | 0.53 | 0.54% | 97.49 | 98.81 | 96.76 | 38,717,405 |
| Feb 07 2024 | 97.47 | -0.74 | -0.75% | 98.38 | 98.41 | 97.28 | 37,937,401 |
| Feb 06 2024 | 98.21 | 0.55 | 0.56% | 97.62 | 98.89 | 96.74 | 40,260,122 |
| Feb 05 2024 | 97.66 | -2.14 | -2.14% | 99.28 | 99.28 | 97.02 | 46,663,670 |
