MSDG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 3,615.00 | -12.00 | -0.33% | 3,615.00 | 3,615.00 | 3,615.00 | 0 |
Jun 03 2024 | 3,627.00 | 25.50 | 0.71% | 3,661.00 | 3,661.00 | 3,627.00 | 421 |
May 31 2024 | 3,601.50 | -46.75 | -1.28% | 3,601.50 | 3,601.50 | 3,601.50 | 0 |
May 30 2024 | 3,648.25 | -11.25 | -0.31% | 3,648.25 | 3,648.25 | 3,648.25 | 0 |
May 29 2024 | 3,659.50 | -49.25 | -1.33% | 3,659.50 | 3,659.50 | 3,659.50 | 0 |
May 28 2024 | 3,708.75 | -9.75 | -0.26% | 3,708.75 | 3,708.75 | 3,708.75 | 0 |
May 24 2024 | 3,718.50 | -22.75 | -0.61% | 3,718.50 | 3,718.50 | 3,718.50 | 0 |
May 23 2024 | 3,741.25 | -23.25 | -0.62% | 3,741.25 | 3,741.25 | 3,741.25 | 0 |
May 22 2024 | 3,764.50 | -18.50 | -0.49% | 3,765.00 | 3,765.00 | 3,764.50 | 1 |
May 21 2024 | 3,783.00 | -42.25 | -1.10% | 3,783.00 | 3,783.00 | 3,783.00 | 0 |
May 20 2024 | 3,825.25 | -19.75 | -0.51% | 3,825.25 | 3,825.25 | 3,825.25 | 0 |
May 17 2024 | 3,845.00 | 2.50 | 0.07% | 3,848.50 | 3,848.50 | 3,838.00 | 1,791 |
May 16 2024 | 3,842.50 | 10.75 | 0.28% | 3,842.50 | 3,842.50 | 3,842.50 | 0 |
May 15 2024 | 3,831.75 | 11.50 | 0.30% | 3,831.75 | 3,831.75 | 3,831.75 | 0 |
May 14 2024 | 3,820.25 | 1.50 | 0.04% | 3,822.00 | 3,822.00 | 3,820.25 | 1 |
May 13 2024 | 3,818.75 | 7.25 | 0.19% | 3,820.00 | 3,820.00 | 3,818.75 | 419 |
May 10 2024 | 3,811.50 | 28.75 | 0.76% | 3,809.00 | 3,811.50 | 3,809.00 | 1,126 |
May 09 2024 | 3,782.75 | 19.50 | 0.52% | 3,782.75 | 3,782.75 | 3,782.75 | 0 |
May 08 2024 | 3,763.25 | -4.50 | -0.12% | 3,763.25 | 3,763.25 | 3,763.25 | 0 |
May 07 2024 | 3,767.75 | 4.25 | 0.11% | 3,756.00 | 3,767.75 | 3,756.00 | 425 |
May 03 2024 | 3,763.50 | 26.50 | 0.71% | 3,763.50 | 3,763.50 | 3,763.50 | 0 |
May 02 2024 | 3,737.00 | 76.75 | 2.10% | 3,719.00 | 3,737.00 | 3,719.00 | 1 |
May 01 2024 | 3,660.25 | -0.75 | -0.02% | 3,660.25 | 3,660.25 | 3,660.25 | 0 |
Apr 30 2024 | 3,661.00 | -22.00 | -0.60% | 3,661.00 | 3,661.00 | 3,661.00 | 0 |
Apr 29 2024 | 3,683.00 | 15.75 | 0.43% | 3,682.50 | 3,683.00 | 3,682.50 | 46 |
Apr 26 2024 | 3,667.25 | 72.25 | 2.01% | 3,667.25 | 3,667.25 | 3,667.25 | 1 |
Apr 25 2024 | 3,595.00 | -35.00 | -0.96% | 3,595.00 | 3,595.00 | 3,595.00 | 2 |
Apr 24 2024 | 3,630.00 | -2.25 | -0.06% | 3,630.00 | 3,630.00 | 3,630.00 | 0 |
Apr 23 2024 | 3,632.25 | 19.50 | 0.54% | 3,621.00 | 3,632.25 | 3,621.00 | 31 |
Apr 22 2024 | 3,612.75 | 54.00 | 1.52% | 3,609.00 | 3,612.75 | 3,609.00 | 118 |
Apr 19 2024 | 3,558.75 | -9.00 | -0.25% | 3,558.75 | 3,558.75 | 3,558.75 | 0 |
Apr 18 2024 | 3,567.75 | 26.25 | 0.74% | 3,579.50 | 3,579.50 | 3,562.00 | 1,477 |
Apr 17 2024 | 3,541.50 | -12.50 | -0.35% | 3,541.50 | 3,541.50 | 3,541.50 | 0 |
Apr 16 2024 | 3,554.00 | -65.50 | -1.81% | 3,554.00 | 3,554.00 | 3,554.00 | 0 |
Apr 15 2024 | 3,619.50 | -15.25 | -0.42% | 3,619.50 | 3,619.50 | 3,619.50 | 0 |
Apr 12 2024 | 3,634.75 | -44.25 | -1.20% | 3,678.50 | 3,678.50 | 3,634.75 | 2,600 |
Apr 11 2024 | 3,679.00 | 8.00 | 0.22% | 3,679.00 | 3,679.00 | 3,679.00 | 0 |
Apr 10 2024 | 3,671.00 | -13.75 | -0.37% | 3,671.00 | 3,671.00 | 3,671.00 | 0 |
Apr 09 2024 | 3,684.75 | 17.00 | 0.46% | 3,684.75 | 3,684.75 | 3,684.75 | 0 |
Apr 08 2024 | 3,667.75 | 26.25 | 0.72% | 3,667.75 | 3,667.75 | 3,667.75 | 0 |
Apr 05 2024 | 3,641.50 | -21.50 | -0.59% | 3,643.00 | 3,643.00 | 3,641.50 | 2,880 |
Apr 04 2024 | 3,663.00 | 27.00 | 0.74% | 3,663.00 | 3,663.00 | 3,663.00 | 0 |
Apr 03 2024 | 3,636.00 | -28.75 | -0.78% | 3,636.00 | 3,636.00 | 3,636.00 | 0 |
Apr 02 2024 | 3,664.75 | 10.00 | 0.27% | 3,652.00 | 3,682.00 | 3,652.00 | 23 |
Mar 28 2024 | 3,654.75 | 14.00 | 0.38% | 3,654.75 | 3,654.75 | 3,654.75 | 0 |
Mar 27 2024 | 3,640.75 | -19.50 | -0.53% | 3,640.75 | 3,640.75 | 3,640.75 | 0 |
Mar 26 2024 | 3,660.25 | 3.25 | 0.09% | 3,660.25 | 3,660.25 | 3,660.25 | 0 |
Mar 25 2024 | 3,657.00 | -6.25 | -0.17% | 3,658.00 | 3,658.00 | 3,657.00 | 4 |
Mar 22 2024 | 3,663.25 | -18.25 | -0.50% | 3,660.50 | 3,663.25 | 3,660.50 | 3,928 |
Mar 21 2024 | 3,681.50 | 54.00 | 1.49% | 3,681.50 | 3,681.50 | 3,681.50 | 0 |
Mar 20 2024 | 3,627.50 | 9.25 | 0.26% | 3,627.50 | 3,627.50 | 3,627.50 | 0 |
Mar 19 2024 | 3,618.25 | -26.25 | -0.72% | 3,618.25 | 3,618.25 | 3,618.25 | 0 |
Mar 18 2024 | 3,644.50 | -14.25 | -0.39% | 3,644.50 | 3,644.50 | 3,644.50 | 0 |
Mar 15 2024 | 3,658.75 | -23.50 | -0.64% | 3,658.75 | 3,658.75 | 3,658.75 | 0 |
Mar 14 2024 | 3,682.25 | 0.25 | 0.01% | 3,682.25 | 3,682.25 | 3,682.25 | 0 |
Mar 13 2024 | 3,682.00 | 0.25 | 0.01% | 3,682.00 | 3,682.00 | 3,682.00 | 0 |
Mar 12 2024 | 3,681.75 | 39.25 | 1.08% | 3,681.75 | 3,681.75 | 3,681.75 | 0 |
Mar 11 2024 | 3,642.50 | 35.25 | 0.98% | 3,642.50 | 3,642.50 | 3,642.50 | 0 |
Mar 08 2024 | 3,607.25 | -10.75 | -0.30% | 3,607.25 | 3,607.25 | 3,607.25 | 0 |
Mar 07 2024 | 3,618.00 | -17.00 | -0.47% | 3,618.00 | 3,618.00 | 3,618.00 | 0 |