DXXB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 5,897.52 | -53.71 | -0.90% | 5,903.23 | 5,927.33 | 5,889.41 | 0 |
Jul 18 2024 | 5,951.23 | -45.19 | -0.75% | 5,956.03 | 5,972.74 | 5,930.47 | 0 |
Jul 17 2024 | 5,996.42 | -61.91 | -1.02% | 6,037.61 | 6,047.31 | 5,970.31 | 0 |
Jul 16 2024 | 6,058.33 | 6.66 | 0.11% | 6,034.38 | 6,068.01 | 6,024.14 | 0 |
Jul 15 2024 | 6,051.67 | -5.41 | -0.09% | 6,058.84 | 6,067.07 | 6,043.04 | 0 |
Jul 12 2024 | 6,057.08 | 26.77 | 0.44% | 6,047.53 | 6,065.95 | 6,019.47 | 0 |
Jul 11 2024 | 6,030.31 | -71.67 | -1.17% | 6,109.05 | 6,109.05 | 6,015.30 | 0 |
Jul 10 2024 | 6,101.98 | 105.58 | 1.76% | 6,039.58 | 6,104.94 | 6,036.27 | 0 |
Jul 09 2024 | 5,996.40 | 38.81 | 0.65% | 6,006.28 | 6,015.76 | 5,989.53 | 0 |
Jul 08 2024 | 5,957.59 | 5.07 | 0.09% | 5,939.99 | 5,968.51 | 5,939.99 | 0 |
Jul 05 2024 | 5,952.53 | -22.09 | -0.37% | 5,953.00 | 5,978.74 | 5,949.25 | 0 |
Jul 04 2024 | 5,974.61 | 40.84 | 0.69% | 5,967.51 | 5,982.97 | 5,966.83 | 0 |
Jul 03 2024 | 5,933.77 | 43.11 | 0.73% | 5,922.60 | 5,941.14 | 5,910.09 | 0 |
Jul 02 2024 | 5,890.66 | 58.32 | 1.00% | 5,883.29 | 5,893.38 | 5,860.71 | 0 |
Jul 01 2024 | 5,832.34 | -49.89 | -0.85% | 5,916.20 | 5,918.08 | 5,824.93 | 0 |
Jun 28 2024 | 5,882.23 | 54.04 | 0.93% | 5,836.75 | 5,892.36 | 5,828.62 | 0 |
Jun 27 2024 | 5,828.19 | 15.38 | 0.26% | 5,806.97 | 5,841.57 | 5,803.04 | 0 |
Jun 26 2024 | 5,812.81 | 28.39 | 0.49% | 5,821.28 | 5,833.58 | 5,800.75 | 0 |
Jun 25 2024 | 5,784.42 | 46.04 | 0.80% | 5,792.40 | 5,795.99 | 5,771.50 | 0 |
Jun 24 2024 | 5,738.38 | 79.30 | 1.40% | 5,701.65 | 5,744.47 | 5,689.90 | 0 |
Jun 21 2024 | 5,659.08 | -1.46 | -0.03% | 5,658.26 | 5,667.40 | 5,639.25 | 0 |
Jun 20 2024 | 5,660.54 | 32.03 | 0.57% | 5,651.18 | 5,676.13 | 5,649.72 | 0 |
Jun 19 2024 | 5,628.51 | -3.06 | -0.05% | 5,653.23 | 5,659.88 | 5,625.85 | 0 |
Jun 18 2024 | 5,631.56 | -0.86 | -0.02% | 5,633.13 | 5,647.77 | 5,626.38 | 0 |
Jun 17 2024 | 5,632.43 | -31.54 | -0.56% | 5,670.53 | 5,670.53 | 5,611.91 | 0 |
Jun 14 2024 | 5,663.96 | 19.43 | 0.34% | 5,693.45 | 5,700.33 | 5,642.85 | 0 |
Jun 13 2024 | 5,644.53 | -87.18 | -1.52% | 5,685.69 | 5,698.34 | 5,644.53 | 0 |
Jun 12 2024 | 5,731.72 | 2.30 | 0.04% | 5,711.10 | 5,749.13 | 5,703.07 | 0 |
Jun 11 2024 | 5,729.42 | -54.26 | -0.94% | 5,762.64 | 5,774.09 | 5,716.34 | 0 |
Jun 10 2024 | 5,783.68 | 40.02 | 0.70% | 5,762.28 | 5,786.77 | 5,745.12 | 0 |
Jun 07 2024 | 5,743.66 | -10.87 | -0.19% | 5,724.88 | 5,766.83 | 5,714.31 | 0 |
Jun 06 2024 | 5,754.53 | -10.61 | -0.18% | 5,760.80 | 5,776.51 | 5,754.53 | 0 |
Jun 05 2024 | 5,765.13 | 52.98 | 0.93% | 5,735.88 | 5,771.42 | 5,732.91 | 0 |
Jun 04 2024 | 5,712.15 | -25.46 | -0.44% | 5,762.83 | 5,762.83 | 5,707.58 | 0 |
Jun 03 2024 | 5,737.61 | 0.51 | 0.01% | 5,740.80 | 5,777.85 | 5,737.03 | 0 |
May 31 2024 | 5,737.10 | 74.53 | 1.32% | 5,664.07 | 5,770.68 | 5,664.07 | 0 |
May 30 2024 | 5,662.57 | 15.02 | 0.27% | 5,633.76 | 5,677.27 | 5,632.26 | 0 |
May 29 2024 | 5,647.55 | -95.65 | -1.67% | 5,673.57 | 5,683.32 | 5,639.01 | 0 |
May 28 2024 | 5,743.20 | -14.20 | -0.25% | 5,748.10 | 5,756.52 | 5,732.78 | 0 |
May 27 2024 | 5,757.40 | 27.22 | 0.48% | 5,754.30 | 5,761.65 | 5,749.37 | 0 |
May 24 2024 | 5,730.18 | 18.29 | 0.32% | 5,713.00 | 5,746.17 | 5,706.77 | 0 |
May 23 2024 | 5,711.89 | 4.21 | 0.07% | 5,742.66 | 5,762.57 | 5,703.45 | 0 |
May 22 2024 | 5,707.68 | -40.32 | -0.70% | 5,705.00 | 5,713.66 | 5,690.26 | 0 |
May 21 2024 | 5,748.00 | -54.68 | -0.94% | 5,749.94 | 5,763.59 | 5,742.40 | 0 |
May 20 2024 | 5,802.68 | 50.84 | 0.88% | 5,792.89 | 5,804.05 | 5,779.12 | 0 |
May 17 2024 | 5,751.83 | 3.36 | 0.06% | 5,758.52 | 5,777.63 | 5,750.47 | 0 |
May 16 2024 | 5,748.47 | 5.80 | 0.10% | 5,750.48 | 5,774.90 | 5,741.11 | 0 |
May 15 2024 | 5,742.67 | -8.79 | -0.15% | 5,749.76 | 5,755.67 | 5,717.53 | 0 |
May 14 2024 | 5,751.46 | 41.90 | 0.73% | 5,733.71 | 5,763.89 | 5,729.82 | 0 |
May 13 2024 | 5,709.56 | -0.37 | -0.01% | 5,694.56 | 5,715.34 | 5,686.01 | 0 |
May 10 2024 | 5,709.93 | -25.69 | -0.45% | 5,705.44 | 5,736.04 | 5,699.28 | 0 |
May 09 2024 | 5,735.62 | 8.01 | 0.14% | 5,697.71 | 5,737.00 | 5,691.98 | 0 |
May 08 2024 | 5,727.61 | -34.65 | -0.60% | 5,707.43 | 5,735.23 | 5,701.93 | 0 |
May 07 2024 | 5,762.26 | -2.41 | -0.04% | 5,775.62 | 5,798.02 | 5,755.64 | 0 |
May 06 2024 | 5,764.67 | 84.52 | 1.49% | 5,746.45 | 5,777.23 | 5,738.02 | 0 |
May 03 2024 | 5,680.15 | 15.13 | 0.27% | 5,673.57 | 5,697.84 | 5,655.87 | 0 |
May 02 2024 | 5,665.02 | -71.09 | -1.24% | 5,676.31 | 5,726.85 | 5,656.24 | 0 |
Apr 30 2024 | 5,736.11 | 22.53 | 0.39% | 5,753.67 | 5,771.29 | 5,730.83 | 0 |
Apr 29 2024 | 5,713.58 | 19.99 | 0.35% | 5,742.46 | 5,749.62 | 5,702.79 | 0 |
Apr 26 2024 | 5,693.59 | 105.47 | 1.89% | 5,653.36 | 5,694.17 | 5,633.85 | 0 |
Apr 25 2024 | 5,588.12 | -71.29 | -1.26% | 5,602.58 | 5,624.48 | 5,552.19 | 0 |
Apr 24 2024 | 5,659.41 | 4.34 | 0.08% | 5,707.29 | 5,708.16 | 5,657.24 | 0 |
Apr 23 2024 | 5,655.07 | 33.15 | 0.59% | 5,623.57 | 5,658.82 | 5,622.72 | 0 |
Apr 22 2024 | 5,621.92 | 15.21 | 0.27% | 5,619.26 | 5,635.77 | 5,600.75 | 0 |