Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
DJUSSV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 6,100.34 | 14.62 | 0.24% | 6,117.82 | 6,142.82 | 6,049.80 | 300,051,750 |
| Apr 23 2024 | 6,085.72 | 106.71 | 1.78% | 6,027.85 | 6,093.79 | 6,012.48 | 306,437,944 |
| Apr 22 2024 | 5,979.01 | 46.10 | 0.78% | 5,977.84 | 6,017.79 | 5,902.42 | 284,878,298 |
| Apr 19 2024 | 5,932.91 | -96.66 | -1.60% | 6,029.23 | 6,029.23 | 5,904.36 | 338,048,689 |
| Apr 18 2024 | 6,029.57 | -36.30 | -0.60% | 6,071.04 | 6,109.44 | 6,027.36 | 309,275,213 |
| Apr 17 2024 | 6,065.87 | -32.20 | -0.53% | 6,132.68 | 6,147.84 | 6,040.01 | 282,118,421 |
| Apr 16 2024 | 6,098.07 | 8.59 | 0.14% | 6,086.55 | 6,145.61 | 6,074.20 | 272,957,472 |
| Apr 15 2024 | 6,089.48 | -137.87 | -2.21% | 6,268.02 | 6,272.85 | 6,080.86 | 329,581,753 |
| Apr 12 2024 | 6,227.35 | -96.28 | -1.52% | 6,264.98 | 6,285.70 | 6,203.40 | 278,072,862 |
| Apr 11 2024 | 6,323.63 | 67.86 | 1.08% | 6,283.50 | 6,335.82 | 6,241.71 | 268,052,437 |
| Apr 10 2024 | 6,255.77 | -41.64 | -0.66% | 6,233.53 | 6,262.49 | 6,219.34 | 254,784,628 |
| Apr 09 2024 | 6,297.41 | 24.96 | 0.40% | 6,303.15 | 6,326.99 | 6,232.85 | 253,181,911 |
| Apr 08 2024 | 6,272.45 | 5.36 | 0.09% | 6,275.79 | 6,304.58 | 6,242.80 | 235,382,698 |
| Apr 05 2024 | 6,267.09 | 106.20 | 1.72% | 6,179.74 | 6,292.22 | 6,174.25 | 287,161,687 |
| Apr 04 2024 | 6,160.89 | -68.70 | -1.10% | 6,283.82 | 6,329.29 | 6,158.73 | 350,515,561 |
| Apr 03 2024 | 6,229.59 | 16.47 | 0.27% | 6,193.92 | 6,250.08 | 6,188.45 | 261,874,781 |
| Apr 02 2024 | 6,213.12 | -32.23 | -0.52% | 6,167.92 | 6,218.41 | 6,151.30 | 276,320,605 |
| Apr 01 2024 | 6,245.35 | 56.15 | 0.91% | 6,205.09 | 6,272.12 | 6,196.17 | 266,210,967 |
| Mar 28 2024 | 6,189.20 | -18.06 | -0.29% | 6,203.68 | 6,215.51 | 6,179.36 | 335,141,154 |
| Mar 27 2024 | 6,207.26 | -11.16 | -0.18% | 6,257.65 | 6,262.02 | 6,165.44 | 272,912,922 |
| Mar 26 2024 | 6,218.42 | -9.06 | -0.15% | 6,252.40 | 6,279.72 | 6,216.57 | 284,296,371 |
| Mar 25 2024 | 6,227.48 | -52.58 | -0.84% | 6,237.19 | 6,245.40 | 6,191.12 | 245,747,021 |
| Mar 22 2024 | 6,280.06 | 10.74 | 0.17% | 6,280.21 | 6,291.40 | 6,253.47 | 272,000,991 |
| Mar 21 2024 | 6,269.32 | 23.24 | 0.37% | 6,305.48 | 6,307.72 | 6,261.12 | 332,011,271 |
| Mar 20 2024 | 6,246.08 | 68.09 | 1.10% | 6,206.77 | 6,254.81 | 6,172.00 | 308,210,765 |
| Mar 19 2024 | 6,177.99 | 29.09 | 0.47% | 6,135.89 | 6,179.70 | 6,092.15 | 321,576,248 |
| Mar 18 2024 | 6,148.90 | 100.02 | 1.65% | 6,124.76 | 6,183.66 | 6,119.52 | 424,827,159 |
| Mar 15 2024 | 6,048.88 | -136.21 | -2.20% | 6,108.47 | 6,127.62 | 6,014.61 | 642,032,257 |
| Mar 14 2024 | 6,185.09 | 58.45 | 0.95% | 6,180.06 | 6,216.13 | 6,145.71 | 444,255,042 |
| Mar 13 2024 | 6,126.64 | -12.00 | -0.20% | 6,150.57 | 6,158.73 | 6,102.89 | 365,700,571 |
| Mar 12 2024 | 6,138.64 | 133.33 | 2.22% | 6,060.63 | 6,145.21 | 6,035.36 | 419,010,335 |
| Mar 11 2024 | 6,005.31 | -24.68 | -0.41% | 6,000.88 | 6,030.44 | 5,962.06 | 372,569,163 |
| Mar 08 2024 | 6,029.99 | -32.09 | -0.53% | 6,055.66 | 6,126.21 | 6,003.83 | 457,625,300 |
| Mar 07 2024 | 6,062.08 | 110.84 | 1.86% | 6,016.16 | 6,075.03 | 5,963.13 | 483,252,897 |
| Mar 06 2024 | 5,951.24 | 23.21 | 0.39% | 5,984.86 | 5,996.20 | 5,916.99 | 575,386,256 |
| Mar 05 2024 | 5,928.03 | -157.47 | -2.59% | 6,040.33 | 6,041.61 | 5,897.93 | 478,458,114 |
| Mar 04 2024 | 6,085.50 | -44.61 | -0.73% | 6,107.46 | 6,107.46 | 6,074.04 | 462,241,150 |
| Mar 01 2024 | 6,130.11 | 35.86 | 0.59% | 6,083.10 | 6,143.31 | 6,083.10 | 440,365,552 |
| Feb 29 2024 | 6,094.25 | 68.30 | 1.13% | 6,046.39 | 6,100.71 | 6,006.57 | 569,647,939 |
| Feb 28 2024 | 6,025.95 | -29.01 | -0.48% | 6,038.65 | 6,042.29 | 6,008.79 | 365,922,474 |
| Feb 27 2024 | 6,054.96 | 20.44 | 0.34% | 6,047.16 | 6,058.57 | 6,000.51 | 413,997,106 |
| Feb 26 2024 | 6,034.52 | -52.19 | -0.86% | 6,085.45 | 6,096.73 | 6,033.97 | 399,199,869 |
| Feb 23 2024 | 6,086.71 | 2.27 | 0.04% | 6,125.17 | 6,137.54 | 6,069.27 | 306,378,553 |
| Feb 22 2024 | 6,084.44 | 142.79 | 2.40% | 6,076.28 | 6,095.38 | 6,047.42 | 410,041,017 |
| Feb 21 2024 | 5,941.65 | -48.50 | -0.81% | 5,911.98 | 5,942.62 | 5,875.90 | 395,208,285 |
| Feb 20 2024 | 5,990.15 | -34.90 | -0.58% | 5,988.20 | 6,021.88 | 5,931.68 | 421,209,708 |
| Feb 16 2024 | 6,025.05 | -84.07 | -1.38% | 6,099.69 | 6,104.80 | 6,018.94 | 417,972,712 |
| Feb 15 2024 | 6,109.12 | -28.10 | -0.46% | 6,125.79 | 6,132.38 | 6,072.78 | 414,549,086 |
| Feb 14 2024 | 6,137.22 | 82.40 | 1.36% | 6,103.63 | 6,141.37 | 6,069.06 | 384,230,262 |
| Feb 13 2024 | 6,054.82 | -123.90 | -2.01% | 6,023.27 | 6,114.98 | 6,008.89 | 466,167,866 |
| Feb 12 2024 | 6,178.72 | -63.64 | -1.02% | 6,235.28 | 6,249.61 | 6,173.22 | 467,265,826 |
| Feb 09 2024 | 6,242.36 | 84.96 | 1.38% | 6,194.85 | 6,255.04 | 6,187.02 | 535,648,617 |
| Feb 08 2024 | 6,157.40 | 26.47 | 0.43% | 6,136.29 | 6,162.21 | 6,131.93 | 592,548,423 |
| Feb 07 2024 | 6,130.93 | 108.27 | 1.80% | 6,055.16 | 6,132.47 | 6,054.32 | 720,470,866 |
| Feb 06 2024 | 6,022.66 | -12.55 | -0.21% | 6,064.95 | 6,076.09 | 5,993.44 | 743,444,639 |
| Feb 05 2024 | 6,035.21 | -53.48 | -0.88% | 6,073.07 | 6,094.60 | 6,010.84 | 481,936,224 |
| Feb 02 2024 | 6,088.69 | 195.58 | 3.32% | 5,983.29 | 6,106.57 | 5,954.55 | 521,482,434 |
| Feb 01 2024 | 5,893.11 | 75.03 | 1.29% | 5,873.71 | 5,921.59 | 5,870.61 | 330,549,252 |
| Jan 31 2024 | 5,818.08 | -209.43 | -3.47% | 5,919.29 | 5,965.99 | 5,814.38 | 424,631,782 |
| Jan 30 2024 | 6,027.51 | -29.82 | -0.49% | 6,070.13 | 6,076.17 | 6,013.23 | 335,800,880 |
| Jan 29 2024 | 6,057.33 | 90.76 | 1.52% | 5,981.23 | 6,059.70 | 5,969.52 | 302,997,074 |
| Jan 26 2024 | 5,966.57 | -9.28 | -0.16% | 5,966.09 | 5,997.28 | 5,951.35 | 276,779,083 |
