US30 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 40,704.00 | -563.00 | -1.36% | 41,263.50 | 41,382.50 | 40,593.50 | 0 |
Jul 17 2024 | 41,267.00 | 301.00 | 0.73% | 40,961.00 | 41,267.00 | 40,793.50 | 0 |
Jul 16 2024 | 40,966.00 | 682.00 | 1.69% | 40,281.00 | 40,991.00 | 40,162.50 | 0 |
Jul 15 2024 | 40,284.00 | 270.50 | 0.68% | 40,055.00 | 40,356.50 | 40,034.00 | 0 |
Jul 12 2024 | 40,013.50 | 203.50 | 0.51% | 39,807.00 | 40,260.50 | 39,719.50 | 0 |
Jul 11 2024 | 39,810.00 | 103.50 | 0.26% | 39,699.50 | 39,874.50 | 39,623.50 | 0 |
Jul 10 2024 | 39,706.50 | 428.50 | 1.09% | 39,285.00 | 39,745.00 | 39,252.50 | 0 |
Jul 09 2024 | 39,278.00 | -114.00 | -0.29% | 39,395.50 | 39,508.50 | 39,142.50 | 0 |
Jul 08 2024 | 39,392.00 | 61.50 | 0.16% | 39,313.50 | 39,678.50 | 39,273.00 | 0 |
Jul 05 2024 | 39,330.50 | 10.50 | 0.03% | 39,322.00 | 39,403.50 | 39,162.00 | 0 |
Jul 04 2024 | 39,320.00 | -3.00 | -0.01% | 39,324.50 | 39,441.00 | 39,283.50 | 0 |
Jul 03 2024 | 39,323.00 | 27.00 | 0.07% | 39,300.00 | 39,424.00 | 39,228.50 | 0 |
Jul 02 2024 | 39,296.00 | 162.00 | 0.41% | 39,140.00 | 39,342.50 | 39,000.00 | 0 |
Jul 01 2024 | 39,134.00 | -39.50 | -0.10% | 39,141.50 | 39,454.50 | 39,034.50 | 0 |
Jun 28 2024 | 39,173.50 | 31.50 | 0.08% | 39,150.00 | 39,449.00 | 38,930.00 | 0 |
Jun 27 2024 | 39,142.00 | 89.50 | 0.23% | 39,047.50 | 39,252.50 | 39,004.00 | 0 |
Jun 26 2024 | 39,052.50 | -35.50 | -0.09% | 39,081.00 | 39,190.50 | 38,912.50 | 0 |
Jun 25 2024 | 39,088.00 | -374.50 | -0.95% | 39,460.50 | 39,515.50 | 38,992.50 | 0 |
Jun 24 2024 | 39,462.50 | 295.00 | 0.75% | 39,165.00 | 39,587.50 | 39,053.00 | 0 |
Jun 21 2024 | 39,167.50 | 23.50 | 0.06% | 39,148.50 | 39,265.50 | 39,058.00 | 0 |
Jun 20 2024 | 39,144.00 | 360.00 | 0.93% | 38,783.50 | 39,244.50 | 38,763.50 | 0 |
Jun 19 2024 | 38,784.00 | -60.00 | -0.15% | 38,847.00 | 38,847.00 | 38,755.00 | 0 |
Jun 18 2024 | 38,844.00 | 2.50 | 0.01% | 38,840.50 | 38,947.50 | 38,730.00 | 0 |
Jun 17 2024 | 38,841.50 | 306.00 | 0.79% | 38,559.00 | 38,848.50 | 38,426.00 | 0 |
Jun 14 2024 | 38,535.50 | -83.50 | -0.22% | 38,613.00 | 38,650.50 | 38,282.50 | 0 |
Jun 13 2024 | 38,619.00 | -79.00 | -0.20% | 38,703.00 | 38,729.00 | 38,402.00 | 0 |
Jun 12 2024 | 38,698.00 | -36.50 | -0.09% | 38,732.00 | 39,151.50 | 38,615.50 | 0 |
Jun 11 2024 | 38,734.50 | -87.50 | -0.23% | 38,821.50 | 38,878.50 | 38,427.50 | 0 |
Jun 10 2024 | 38,822.00 | 25.00 | 0.06% | 38,795.00 | 38,882.50 | 38,661.50 | 0 |
Jun 07 2024 | 38,797.00 | -110.00 | -0.28% | 38,912.00 | 39,115.50 | 38,650.00 | 2,000,000 |
Jun 06 2024 | 38,907.00 | 86.00 | 0.22% | 38,819.00 | 39,009.50 | 38,729.50 | 0 |
Jun 05 2024 | 38,821.00 | 54.00 | 0.14% | 38,771.00 | 38,852.00 | 38,551.50 | 0 |
Jun 04 2024 | 38,767.00 | 212.00 | 0.55% | 38,564.00 | 38,790.50 | 38,338.50 | 0 |
Jun 03 2024 | 38,555.00 | -164.50 | -0.42% | 38,750.00 | 38,820.50 | 38,242.50 | 0 |
May 31 2024 | 38,719.50 | 649.50 | 1.71% | 38,075.00 | 38,754.50 | 38,028.00 | 0 |
May 30 2024 | 38,070.00 | -97.00 | -0.25% | 38,163.50 | 38,202.50 | 38,011.00 | 1,000,000 |
May 29 2024 | 38,167.00 | -621.00 | -1.60% | 38,801.00 | 38,806.00 | 38,112.00 | 120,000,000 |
May 28 2024 | 38,788.00 | -309.50 | -0.79% | 39,090.00 | 39,128.50 | 38,698.50 | 0 |
May 27 2024 | 39,097.50 | 35.00 | 0.09% | 39,028.50 | 39,125.50 | 39,004.00 | 0 |
May 24 2024 | 39,062.50 | 0.00 | 0.00% | 39,062.50 | 39,062.50 | 39,062.50 | 0 |
May 23 2024 | 39,062.50 | -563.50 | -1.42% | 39,628.00 | 39,787.50 | 39,022.50 | 0 |
May 22 2024 | 39,626.00 | -272.00 | -0.68% | 39,895.00 | 39,912.00 | 39,554.00 | 0 |
May 21 2024 | 39,898.00 | 101.00 | 0.25% | 39,793.50 | 39,905.50 | 39,779.50 | 0 |
May 20 2024 | 39,797.00 | -195.50 | -0.49% | 40,041.00 | 40,081.50 | 39,784.50 | 0 |
May 17 2024 | 39,992.50 | 110.00 | 0.28% | 39,885.50 | 40,014.50 | 39,822.50 | 0 |
May 16 2024 | 39,882.50 | -66.50 | -0.17% | 39,947.50 | 40,055.50 | 39,841.00 | 0 |
May 15 2024 | 39,949.00 | 376.50 | 0.95% | 39,576.00 | 39,953.00 | 39,534.50 | 0 |
May 14 2024 | 39,572.50 | 117.00 | 0.30% | 39,454.00 | 39,618.50 | 39,293.00 | 0 |
May 13 2024 | 39,455.50 | -34.00 | -0.09% | 39,507.00 | 39,657.50 | 39,399.50 | 0 |
May 10 2024 | 39,489.50 | 38.50 | 0.10% | 39,449.00 | 39,584.50 | 39,400.00 | 1,000,000 |
May 09 2024 | 39,451.00 | 401.00 | 1.03% | 39,048.00 | 39,464.00 | 38,952.00 | 0 |
May 08 2024 | 39,050.00 | 169.50 | 0.44% | 38,885.50 | 39,096.50 | 38,799.50 | 0 |
May 07 2024 | 38,880.50 | 27.00 | 0.07% | 38,858.50 | 38,981.50 | 38,835.50 | 2,000,000 |
May 06 2024 | 38,853.50 | 140.00 | 0.36% | 38,730.00 | 38,878.50 | 38,688.50 | 0 |
May 03 2024 | 38,713.50 | 247.50 | 0.64% | 38,456.00 | 38,804.50 | 38,437.50 | 0 |
May 02 2024 | 38,466.00 | 441.00 | 1.16% | 38,025.00 | 38,545.00 | 37,892.50 | 0 |
May 01 2024 | 38,025.00 | 219.50 | 0.58% | 37,815.50 | 38,361.00 | 37,705.00 | 0 |
Apr 30 2024 | 37,805.50 | -559.50 | -1.46% | 38,360.00 | 38,392.00 | 37,754.00 | 0 |
Apr 29 2024 | 38,365.00 | 101.50 | 0.27% | 38,344.00 | 38,408.50 | 38,208.50 | 0 |
Apr 26 2024 | 38,263.50 | 136.50 | 0.36% | 38,118.00 | 38,339.50 | 38,051.50 | 0 |
Apr 25 2024 | 38,127.00 | -256.00 | -0.67% | 38,401.00 | 38,442.00 | 37,750.50 | 0 |
Apr 24 2024 | 38,383.00 | -134.00 | -0.35% | 38,502.00 | 38,578.00 | 38,316.00 | 1,000,000 |
Apr 23 2024 | 38,517.00 | 263.00 | 0.69% | 38,264.50 | 38,566.50 | 38,220.50 | 0 |
Apr 22 2024 | 38,254.00 | 279.50 | 0.74% | 38,100.50 | 38,457.50 | 37,981.50 | 1,000,000 |