Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJSOEPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 21,813.75 | -258.36 | -1.17% | 22,192.05 | 22,283.71 | 21,736.80 | 0 |
| Oct 31 2024 | 22,072.11 | 189.81 | 0.87% | 22,177.91 | 22,279.15 | 21,982.89 | 0 |
| Oct 30 2024 | 21,882.30 | 173.34 | 0.80% | 21,811.85 | 22,011.29 | 21,709.71 | 0 |
| Oct 29 2024 | 21,708.96 | -329.62 | -1.50% | 21,995.88 | 22,022.28 | 21,656.29 | 0 |
| Oct 28 2024 | 22,038.58 | -253.44 | -1.14% | 21,736.54 | 22,079.64 | 21,689.93 | 0 |
| Oct 25 2024 | 22,292.02 | 1.43 | 0.01% | 22,448.81 | 22,517.91 | 22,187.19 | 0 |
| Oct 24 2024 | 22,290.59 | 67.64 | 0.30% | 22,320.65 | 22,391.74 | 22,055.83 | 0 |
| Oct 23 2024 | 22,222.95 | -213.01 | -0.95% | 22,363.04 | 22,394.01 | 22,033.73 | 0 |
| Oct 22 2024 | 22,435.96 | 20.16 | 0.09% | 22,543.44 | 22,564.61 | 22,379.32 | 0 |
| Oct 21 2024 | 22,415.80 | -141.65 | -0.63% | 22,730.98 | 22,763.31 | 22,371.56 | 0 |
| Oct 18 2024 | 22,557.45 | -107.44 | -0.47% | 22,640.34 | 22,652.55 | 22,365.17 | 0 |
| Oct 17 2024 | 22,664.89 | 193.78 | 0.86% | 22,515.26 | 22,670.22 | 22,449.25 | 0 |
| Oct 16 2024 | 22,471.11 | 102.13 | 0.46% | 22,479.31 | 22,566.14 | 22,422.47 | 0 |
| Oct 15 2024 | 22,368.98 | -826.61 | -3.56% | 22,547.76 | 22,666.04 | 22,355.98 | 0 |
| Oct 14 2024 | 23,195.59 | -259.47 | -1.11% | 23,272.02 | 23,342.43 | 23,092.54 | 0 |
| Oct 11 2024 | 23,455.06 | 89.35 | 0.38% | 23,249.04 | 23,625.35 | 23,249.04 | 0 |
| Oct 10 2024 | 23,365.71 | 237.73 | 1.03% | 23,214.02 | 23,463.51 | 23,086.49 | 0 |
| Oct 09 2024 | 23,127.98 | 99.63 | 0.43% | 22,874.17 | 23,193.67 | 22,786.83 | 0 |
| Oct 08 2024 | 23,028.35 | -775.58 | -3.26% | 23,434.97 | 23,434.97 | 22,868.87 | 0 |
| Oct 07 2024 | 23,803.93 | 118.15 | 0.50% | 23,697.84 | 23,938.98 | 23,688.27 | 0 |
| Oct 04 2024 | 23,685.78 | 179.24 | 0.76% | 23,762.64 | 23,789.82 | 23,465.09 | 0 |
| Oct 03 2024 | 23,506.54 | 694.14 | 3.04% | 22,864.47 | 23,528.00 | 22,727.51 | 0 |
| Oct 02 2024 | 22,812.40 | 231.52 | 1.03% | 22,943.90 | 22,958.55 | 22,528.20 | 0 |
| Oct 01 2024 | 22,580.88 | 496.34 | 2.25% | 21,871.68 | 22,650.20 | 21,805.92 | 0 |
| Sep 30 2024 | 22,084.54 | 62.69 | 0.28% | 21,963.67 | 22,231.65 | 21,865.66 | 0 |
| Sep 27 2024 | 22,021.85 | 424.64 | 1.97% | 21,768.68 | 22,066.92 | 21,753.52 | 0 |
| Sep 26 2024 | 21,597.21 | -482.12 | -2.18% | 21,722.30 | 22,045.91 | 21,535.20 | 0 |
| Sep 25 2024 | 22,079.33 | -479.51 | -2.13% | 22,509.36 | 22,569.31 | 22,051.59 | 0 |
| Sep 24 2024 | 22,558.84 | -152.49 | -0.67% | 22,999.16 | 23,010.56 | 22,554.33 | 0 |
| Sep 23 2024 | 22,711.33 | 195.06 | 0.87% | 22,508.01 | 22,911.21 | 22,445.61 | 0 |
| Sep 20 2024 | 22,516.27 | -72.60 | -0.32% | 22,527.82 | 22,640.52 | 22,241.27 | 0 |
| Sep 19 2024 | 22,588.87 | 363.08 | 1.63% | 22,641.08 | 22,815.59 | 22,381.76 | 0 |
| Sep 18 2024 | 22,225.79 | 110.24 | 0.50% | 22,073.41 | 22,510.74 | 22,070.71 | 0 |
| Sep 17 2024 | 22,115.55 | 393.91 | 1.81% | 21,758.42 | 22,136.92 | 21,728.57 | 0 |
| Sep 16 2024 | 21,721.64 | 223.14 | 1.04% | 21,655.77 | 21,869.50 | 21,527.27 | 0 |
| Sep 13 2024 | 21,498.50 | 177.76 | 0.83% | 21,456.88 | 21,684.20 | 21,438.30 | 0 |
| Sep 12 2024 | 21,320.74 | 102.16 | 0.48% | 21,250.16 | 21,465.98 | 21,044.27 | 0 |
| Sep 11 2024 | 21,218.58 | -156.08 | -0.73% | 21,373.42 | 21,398.33 | 20,866.46 | 0 |
| Sep 10 2024 | 21,374.66 | -235.97 | -1.09% | 21,634.57 | 21,662.38 | 21,174.53 | 0 |
| Sep 09 2024 | 21,610.63 | -101.04 | -0.47% | 21,756.65 | 21,820.22 | 21,607.69 | 0 |
| Sep 06 2024 | 21,711.67 | -301.90 | -1.37% | 22,040.08 | 22,216.87 | 21,647.08 | 0 |
| Sep 05 2024 | 22,013.57 | -229.95 | -1.03% | 22,410.25 | 22,414.87 | 21,991.11 | 0 |
| Sep 04 2024 | 22,243.52 | -328.30 | -1.45% | 22,632.61 | 22,825.48 | 22,199.39 | 0 |
| Sep 03 2024 | 22,571.82 | -827.72 | -3.54% | 23,015.53 | 23,015.53 | 22,540.73 | 0 |
| Aug 30 2024 | 23,399.54 | 43.55 | 0.19% | 23,153.53 | 23,436.22 | 23,080.88 | 0 |
| Aug 29 2024 | 23,355.99 | 327.68 | 1.42% | 23,151.95 | 23,461.38 | 22,959.19 | 0 |
| Aug 28 2024 | 23,028.31 | -30.32 | -0.13% | 22,925.30 | 23,099.78 | 22,826.27 | 0 |
| Aug 27 2024 | 23,058.63 | -284.25 | -1.22% | 23,321.89 | 23,347.25 | 23,012.48 | 0 |
| Aug 26 2024 | 23,342.88 | 167.73 | 0.72% | 23,461.97 | 23,680.37 | 23,245.34 | 0 |
| Aug 23 2024 | 23,175.15 | 417.05 | 1.83% | 22,933.82 | 23,190.47 | 22,867.06 | 0 |
| Aug 22 2024 | 22,758.10 | -38.00 | -0.17% | 22,805.33 | 22,918.84 | 22,709.06 | 0 |
| Aug 21 2024 | 22,796.10 | 42.91 | 0.19% | 22,904.36 | 23,015.29 | 22,690.72 | 0 |
| Aug 20 2024 | 22,753.19 | -617.19 | -2.64% | 23,331.06 | 23,331.06 | 22,682.47 | 0 |
| Aug 19 2024 | 23,370.38 | 148.23 | 0.64% | 23,281.57 | 23,546.22 | 23,257.92 | 0 |
| Aug 16 2024 | 23,222.15 | -60.55 | -0.26% | 23,092.39 | 23,292.67 | 23,064.27 | 0 |
| Aug 15 2024 | 23,282.70 | 360.56 | 1.57% | 23,027.40 | 23,330.83 | 23,017.47 | 0 |
| Aug 14 2024 | 22,922.14 | 148.76 | 0.65% | 22,845.19 | 23,007.96 | 22,735.55 | 0 |
| Aug 13 2024 | 22,773.38 | -308.17 | -1.34% | 22,883.92 | 22,883.92 | 22,669.99 | 0 |
| Aug 12 2024 | 23,081.55 | 311.63 | 1.37% | 22,904.66 | 23,120.96 | 22,899.10 | 0 |
| Aug 09 2024 | 22,769.92 | 30.87 | 0.14% | 22,726.02 | 22,863.24 | 22,527.54 | 0 |
| Aug 08 2024 | 22,739.05 | 587.58 | 2.65% | 22,264.01 | 22,790.86 | 22,264.01 | 0 |
| Aug 07 2024 | 22,151.47 | 107.68 | 0.49% | 22,377.51 | 22,561.38 | 22,136.48 | 0 |
| Aug 06 2024 | 22,043.79 | 249.56 | 1.15% | 21,888.87 | 22,279.05 | 21,834.61 | 0 |
