DJUSRT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 2,487.83 | 1.11 | 0.04% | 2,490.36 | 2,495.72 | 2,481.40 | 218,108,404 |
Mar 27 2024 | 2,486.72 | 17.44 | 0.71% | 2,484.13 | 2,487.04 | 2,472.06 | 196,474,230 |
Mar 26 2024 | 2,469.28 | -9.04 | -0.36% | 2,478.40 | 2,485.09 | 2,468.44 | 186,623,488 |
Mar 25 2024 | 2,478.32 | -6.82 | -0.27% | 2,478.91 | 2,493.92 | 2,475.01 | 194,622,519 |
Mar 22 2024 | 2,485.14 | -5.70 | -0.23% | 2,487.97 | 2,491.41 | 2,482.19 | 168,634,937 |
Mar 21 2024 | 2,490.84 | 13.32 | 0.54% | 2,492.94 | 2,506.51 | 2,490.73 | 214,247,701 |
Mar 20 2024 | 2,477.52 | 27.95 | 1.14% | 2,449.79 | 2,477.84 | 2,444.63 | 181,053,958 |
Mar 19 2024 | 2,449.57 | 21.25 | 0.88% | 2,430.32 | 2,451.40 | 2,425.99 | 180,416,517 |
Mar 18 2024 | 2,428.32 | 4.17 | 0.17% | 2,437.80 | 2,444.24 | 2,426.66 | 187,486,308 |
Mar 15 2024 | 2,424.15 | -30.24 | -1.23% | 2,445.40 | 2,449.87 | 2,420.68 | 396,395,351 |
Mar 14 2024 | 2,454.39 | 6.05 | 0.25% | 2,459.80 | 2,460.75 | 2,442.93 | 222,939,203 |
Mar 13 2024 | 2,448.34 | 11.28 | 0.46% | 2,438.29 | 2,456.45 | 2,436.32 | 214,691,239 |
Mar 12 2024 | 2,437.06 | 35.52 | 1.48% | 2,411.74 | 2,443.20 | 2,406.02 | 197,651,390 |
Mar 11 2024 | 2,401.54 | -24.05 | -0.99% | 2,417.25 | 2,417.44 | 2,392.16 | 196,873,011 |
Mar 08 2024 | 2,425.59 | -29.84 | -1.22% | 2,441.61 | 2,455.69 | 2,418.59 | 228,933,767 |
Mar 07 2024 | 2,455.43 | 28.95 | 1.19% | 2,442.83 | 2,464.99 | 2,436.54 | 238,423,108 |
Mar 06 2024 | 2,426.48 | 2.82 | 0.12% | 2,437.28 | 2,443.90 | 2,421.41 | 192,125,535 |
Mar 05 2024 | 2,423.66 | -18.58 | -0.76% | 2,438.83 | 2,442.83 | 2,414.95 | 228,006,734 |
Mar 04 2024 | 2,442.24 | -5.26 | -0.21% | 2,444.17 | 2,461.28 | 2,441.86 | 202,460,030 |
Mar 01 2024 | 2,447.50 | 20.22 | 0.83% | 2,426.03 | 2,450.66 | 2,421.29 | 193,162,726 |
Feb 29 2024 | 2,427.28 | 21.12 | 0.88% | 2,410.38 | 2,431.22 | 2,406.32 | 289,019,320 |
Feb 28 2024 | 2,406.16 | 2.25 | 0.09% | 2,396.30 | 2,413.23 | 2,396.30 | 195,724,996 |
Feb 27 2024 | 2,403.91 | 11.66 | 0.49% | 2,394.89 | 2,406.92 | 2,393.63 | 213,695,474 |
Feb 26 2024 | 2,392.25 | 4.43 | 0.19% | 2,395.38 | 2,399.46 | 2,387.84 | 231,338,624 |
Feb 23 2024 | 2,387.82 | 9.46 | 0.40% | 2,380.83 | 2,393.62 | 2,378.72 | 277,231,682 |
Feb 22 2024 | 2,378.36 | 53.72 | 2.31% | 2,357.98 | 2,381.04 | 2,351.96 | 212,188,514 |
Feb 21 2024 | 2,324.64 | 7.25 | 0.31% | 2,325.80 | 2,331.46 | 2,310.15 | 179,713,169 |
Feb 20 2024 | 2,317.39 | -12.49 | -0.54% | 2,320.92 | 2,334.45 | 2,306.97 | 205,367,651 |
Feb 16 2024 | 2,329.88 | -1.96 | -0.08% | 2,323.75 | 2,343.18 | 2,311.00 | 193,281,528 |
Feb 15 2024 | 2,331.84 | 5.68 | 0.24% | 2,328.39 | 2,335.63 | 2,311.56 | 169,808,895 |
Feb 14 2024 | 2,326.16 | 24.50 | 1.06% | 2,310.41 | 2,327.51 | 2,299.64 | 165,021,852 |
Feb 13 2024 | 2,301.66 | -38.99 | -1.67% | 2,303.06 | 2,316.41 | 2,289.37 | 206,213,337 |
Feb 12 2024 | 2,340.65 | -3.91 | -0.17% | 2,347.34 | 2,353.23 | 2,336.30 | 176,806,067 |
Feb 09 2024 | 2,344.56 | 28.27 | 1.22% | 2,325.41 | 2,349.42 | 2,320.35 | 175,435,664 |
Feb 08 2024 | 2,316.29 | -2.70 | -0.12% | 2,315.20 | 2,329.87 | 2,310.58 | 170,701,074 |
Feb 07 2024 | 2,318.99 | 19.26 | 0.84% | 2,307.97 | 2,323.78 | 2,305.89 | 178,259,807 |
Feb 06 2024 | 2,299.73 | -3.24 | -0.14% | 2,299.66 | 2,305.74 | 2,287.06 | 169,011,099 |
Feb 05 2024 | 2,302.97 | -16.34 | -0.70% | 2,302.58 | 2,305.08 | 2,281.78 | 187,848,259 |
Feb 02 2024 | 2,319.31 | 70.44 | 3.13% | 2,295.68 | 2,328.20 | 2,282.50 | 251,318,432 |
Feb 01 2024 | 2,248.87 | 47.81 | 2.17% | 2,206.42 | 2,250.28 | 2,206.42 | 216,423,050 |
Jan 31 2024 | 2,201.06 | -32.93 | -1.47% | 2,224.46 | 2,237.07 | 2,198.43 | 263,680,236 |
Jan 30 2024 | 2,233.99 | -10.29 | -0.46% | 2,235.75 | 2,240.85 | 2,230.03 | 170,859,936 |
Jan 29 2024 | 2,244.28 | 17.76 | 0.80% | 2,228.92 | 2,244.65 | 2,219.94 | 181,646,445 |
Jan 26 2024 | 2,226.52 | 16.52 | 0.75% | 2,216.63 | 2,237.44 | 2,215.20 | 175,285,702 |
Jan 25 2024 | 2,210.00 | 18.76 | 0.86% | 2,201.36 | 2,210.21 | 2,187.50 | 183,508,730 |
Jan 24 2024 | 2,191.24 | 8.15 | 0.37% | 2,207.71 | 2,211.70 | 2,189.28 | 196,064,346 |
Jan 23 2024 | 2,183.09 | 0.81 | 0.04% | 2,184.82 | 2,185.54 | 2,167.15 | 165,001,232 |
Jan 22 2024 | 2,182.28 | -2.07 | -0.09% | 2,193.62 | 2,193.62 | 2,177.29 | 180,085,173 |
Jan 19 2024 | 2,184.35 | 15.75 | 0.73% | 2,172.68 | 2,188.65 | 2,156.85 | 199,397,092 |
Jan 18 2024 | 2,168.60 | 17.99 | 0.84% | 2,157.02 | 2,170.48 | 2,148.95 | 178,022,542 |
Jan 17 2024 | 2,150.61 | -14.15 | -0.65% | 2,152.29 | 2,157.19 | 2,137.16 | 169,842,340 |
Jan 16 2024 | 2,164.76 | -5.92 | -0.27% | 2,164.48 | 2,175.17 | 2,152.44 | 187,808,512 |
Jan 12 2024 | 2,170.68 | -3.25 | -0.15% | 2,181.01 | 2,184.40 | 2,163.22 | 168,749,605 |
Jan 11 2024 | 2,173.93 | 11.64 | 0.54% | 2,174.50 | 2,187.51 | 2,151.78 | 191,893,087 |
Jan 10 2024 | 2,162.29 | 23.98 | 1.12% | 2,145.88 | 2,166.93 | 2,145.88 | 185,947,329 |
Jan 09 2024 | 2,138.31 | 12.70 | 0.60% | 2,113.12 | 2,139.94 | 2,113.12 | 173,774,216 |
Jan 08 2024 | 2,125.61 | 36.17 | 1.73% | 2,098.87 | 2,126.90 | 2,094.94 | 183,513,905 |
Jan 05 2024 | 2,089.44 | 8.35 | 0.40% | 2,083.09 | 2,102.94 | 2,082.74 | 195,325,729 |
Jan 04 2024 | 2,081.09 | -20.64 | -0.98% | 2,083.61 | 2,102.45 | 2,076.12 | 245,225,959 |
Jan 03 2024 | 2,101.73 | -27.13 | -1.27% | 2,121.71 | 2,129.42 | 2,100.14 | 213,240,101 |
Jan 02 2024 | 2,128.86 | -19.61 | -0.91% | 2,139.57 | 2,144.66 | 2,118.90 | 207,345,771 |