Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 1,003.77 | -5.19 | -0.51% | 1,009.49 | 1,011.53 | 1,002.09 | 0 |
| Nov 26 2024 | 1,008.96 | 0.95 | 0.09% | 1,008.23 | 1,016.44 | 1,004.58 | 0 |
| Nov 25 2024 | 1,008.01 | -10.29 | -1.01% | 1,018.81 | 1,022.13 | 1,007.54 | 0 |
| Nov 22 2024 | 1,018.30 | 3.74 | 0.37% | 1,020.58 | 1,020.77 | 1,011.73 | 0 |
| Nov 21 2024 | 1,014.56 | 2.63 | 0.26% | 1,018.81 | 1,022.68 | 1,012.71 | 0 |
| Nov 20 2024 | 1,011.93 | 3.54 | 0.35% | 1,010.28 | 1,014.93 | 1,009.27 | 0 |
| Nov 19 2024 | 1,008.39 | 1.19 | 0.12% | 1,007.55 | 1,012.67 | 1,005.14 | 0 |
| Nov 18 2024 | 1,007.20 | 16.62 | 1.68% | 993.77 | 1,007.62 | 990.90 | 0 |
| Nov 15 2024 | 990.58 | 0.38 | 0.04% | 986.56 | 996.85 | 986.49 | 0 |
| Nov 14 2024 | 990.20 | -6.66 | -0.67% | 992.66 | 999.62 | 989.91 | 0 |
| Nov 13 2024 | 996.86 | -0.34 | -0.03% | 996.16 | 1,001.95 | 990.05 | 0 |
| Nov 12 2024 | 997.19 | -2.92 | -0.29% | 999.03 | 1,004.59 | 994.93 | 0 |
| Nov 11 2024 | 1,000.11 | -8.81 | -0.87% | 1,013.09 | 1,014.41 | 997.98 | 0 |
| Nov 08 2024 | 1,008.92 | -10.67 | -1.05% | 1,014.58 | 1,016.24 | 1,006.54 | 0 |
| Nov 07 2024 | 1,019.60 | 14.58 | 1.45% | 1,009.70 | 1,020.61 | 1,006.97 | 0 |
| Nov 06 2024 | 1,005.02 | -8.45 | -0.83% | 1,002.47 | 1,007.69 | 990.78 | 0 |
| Nov 05 2024 | 1,013.47 | 2.54 | 0.25% | 1,012.51 | 1,018.72 | 1,010.41 | 0 |
| Nov 04 2024 | 1,010.93 | 10.43 | 1.04% | 1,008.25 | 1,012.39 | 1,007.14 | 0 |
| Nov 01 2024 | 1,000.51 | -1.76 | -0.18% | 1,006.06 | 1,011.82 | 998.85 | 0 |
| Oct 31 2024 | 1,002.27 | -1.37 | -0.14% | 1,002.65 | 1,006.34 | 997.66 | 0 |
| Oct 30 2024 | 1,003.64 | 7.30 | 0.73% | 999.98 | 1,005.31 | 996.89 | 0 |
| Oct 29 2024 | 996.34 | 0.39 | 0.04% | 996.34 | 1,001.89 | 993.13 | 0 |
| Oct 28 2024 | 995.95 | -23.50 | -2.30% | 1,005.27 | 1,005.94 | 994.65 | 0 |
| Oct 25 2024 | 1,019.45 | 3.74 | 0.37% | 1,012.11 | 1,020.29 | 1,009.37 | 0 |
| Oct 24 2024 | 1,015.71 | 0.86 | 0.08% | 1,023.53 | 1,025.17 | 1,010.32 | 0 |
| Oct 23 2024 | 1,014.85 | -3.71 | -0.36% | 1,016.57 | 1,017.79 | 1,010.46 | 0 |
| Oct 22 2024 | 1,018.56 | 13.58 | 1.35% | 1,005.12 | 1,020.01 | 1,004.09 | 0 |
| Oct 21 2024 | 1,004.98 | 6.35 | 0.64% | 1,003.80 | 1,009.94 | 1,002.00 | 0 |
| Oct 18 2024 | 998.63 | -5.03 | -0.50% | 1,008.56 | 1,008.92 | 997.43 | 0 |
| Oct 17 2024 | 1,003.66 | 1.89 | 0.19% | 998.46 | 1,004.36 | 997.48 | 0 |
| Oct 16 2024 | 1,001.77 | -3.25 | -0.32% | 1,008.81 | 1,008.93 | 1,000.71 | 0 |
| Oct 15 2024 | 1,005.01 | -13.89 | -1.36% | 1,002.64 | 1,006.03 | 999.12 | 0 |
| Oct 14 2024 | 1,018.90 | -15.35 | -1.48% | 1,025.99 | 1,027.52 | 1,018.77 | 0 |
| Oct 11 2024 | 1,034.25 | 2.37 | 0.23% | 1,032.76 | 1,040.05 | 1,032.72 | 0 |
| Oct 10 2024 | 1,031.88 | 14.78 | 1.45% | 1,021.56 | 1,032.62 | 1,019.78 | 0 |
| Oct 09 2024 | 1,017.10 | -3.80 | -0.37% | 1,025.49 | 1,026.22 | 1,008.90 | 0 |
| Oct 08 2024 | 1,020.91 | -20.89 | -2.01% | 1,030.83 | 1,032.65 | 1,016.42 | 0 |
| Oct 07 2024 | 1,041.80 | 7.10 | 0.69% | 1,035.71 | 1,042.43 | 1,033.81 | 0 |
| Oct 04 2024 | 1,034.70 | -1.20 | -0.12% | 1,039.80 | 1,043.51 | 1,033.23 | 0 |
| Oct 03 2024 | 1,035.90 | 9.09 | 0.89% | 1,027.68 | 1,037.82 | 1,024.25 | 0 |
| Oct 02 2024 | 1,026.81 | 3.90 | 0.38% | 1,030.50 | 1,035.60 | 1,024.53 | 0 |
| Oct 01 2024 | 1,022.91 | 11.46 | 1.13% | 1,007.34 | 1,031.20 | 1,003.45 | 0 |
| Sep 30 2024 | 1,011.45 | -1.04 | -0.10% | 1,013.84 | 1,014.69 | 1,006.96 | 0 |
| Sep 27 2024 | 1,012.49 | 6.44 | 0.64% | 1,004.41 | 1,014.46 | 1,003.25 | 0 |
| Sep 26 2024 | 1,006.05 | -5.74 | -0.57% | 1,006.98 | 1,014.60 | 1,005.43 | 0 |
| Sep 25 2024 | 1,011.79 | -2.14 | -0.21% | 1,010.32 | 1,015.22 | 1,006.53 | 0 |
| Sep 24 2024 | 1,013.93 | 11.94 | 1.19% | 1,008.31 | 1,017.62 | 1,008.06 | 0 |
| Sep 23 2024 | 1,001.98 | 7.51 | 0.76% | 993.17 | 1,007.45 | 993.08 | 0 |
| Sep 20 2024 | 994.47 | 3.27 | 0.33% | 993.71 | 995.02 | 986.27 | 0 |
| Sep 19 2024 | 991.20 | 7.85 | 0.80% | 988.58 | 993.32 | 984.95 | 0 |
| Sep 18 2024 | 983.35 | 1.11 | 0.11% | 983.11 | 986.21 | 979.66 | 0 |
| Sep 17 2024 | 982.24 | 2.80 | 0.29% | 981.78 | 984.60 | 976.88 | 0 |
| Sep 16 2024 | 979.44 | 6.02 | 0.62% | 971.65 | 982.02 | 971.54 | 0 |
| Sep 13 2024 | 973.42 | 3.87 | 0.40% | 973.18 | 979.50 | 971.70 | 0 |
| Sep 12 2024 | 969.55 | 16.90 | 1.77% | 962.68 | 971.68 | 960.31 | 0 |
| Sep 11 2024 | 952.64 | 9.31 | 0.99% | 952.87 | 955.90 | 944.41 | 0 |
| Sep 10 2024 | 943.33 | -9.81 | -1.03% | 952.40 | 954.52 | 940.98 | 0 |
| Sep 09 2024 | 953.14 | 5.37 | 0.57% | 952.06 | 954.96 | 946.50 | 0 |
| Sep 06 2024 | 947.77 | -13.98 | -1.45% | 963.06 | 966.00 | 945.20 | 0 |
| Sep 05 2024 | 961.75 | 4.98 | 0.52% | 955.76 | 967.43 | 955.60 | 0 |
| Sep 04 2024 | 956.77 | -5.21 | -0.54% | 955.66 | 964.53 | 954.36 | 0 |
| Sep 03 2024 | 961.98 | -10.55 | -1.08% | 972.62 | 972.88 | 954.43 | 0 |
