Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSHL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 96.47 | -0.58 | -0.60% | 97.85 | 98.20 | 96.23 | 6,475,553 |
| Sep 26 2024 | 97.05 | 0.16 | 0.17% | 97.69 | 98.28 | 96.52 | 10,760,108 |
| Sep 25 2024 | 96.89 | -2.50 | -2.52% | 100.14 | 100.14 | 96.84 | 6,527,596 |
| Sep 24 2024 | 99.39 | 0.26 | 0.26% | 99.23 | 100.48 | 98.97 | 8,588,451 |
| Sep 23 2024 | 99.13 | -0.53 | -0.53% | 100.62 | 100.83 | 97.90 | 7,459,082 |
| Sep 20 2024 | 99.66 | 1.06 | 1.08% | 98.70 | 100.25 | 97.27 | 15,473,238 |
| Sep 19 2024 | 98.60 | 3.46 | 3.64% | 97.16 | 99.34 | 96.39 | 8,440,258 |
| Sep 18 2024 | 95.14 | 0.38 | 0.40% | 94.92 | 97.16 | 94.37 | 9,058,262 |
| Sep 17 2024 | 94.76 | 1.86 | 2.00% | 93.75 | 95.35 | 93.71 | 5,161,052 |
| Sep 16 2024 | 92.90 | 0.21 | 0.23% | 93.22 | 93.73 | 92.34 | 5,366,712 |
| Sep 13 2024 | 92.69 | 1.17 | 1.28% | 91.94 | 93.67 | 91.84 | 5,171,150 |
| Sep 12 2024 | 91.52 | 2.02 | 2.26% | 90.03 | 91.71 | 89.36 | 7,705,919 |
| Sep 11 2024 | 89.50 | 0.27 | 0.30% | 88.97 | 90.14 | 88.19 | 8,475,787 |
| Sep 10 2024 | 89.23 | 0.00 | 0.00% | 89.23 | 89.50 | 87.37 | 9,292,581 |
| Sep 09 2024 | 89.23 | 0.21 | 0.24% | 89.18 | 90.99 | 89.04 | 8,057,528 |
| Sep 06 2024 | 89.02 | 0.00 | 0.00% | 88.86 | 89.87 | 88.35 | 9,016,188 |
| Sep 05 2024 | 89.02 | -1.06 | -1.18% | 90.08 | 90.24 | 88.41 | 8,543,152 |
| Sep 04 2024 | 90.08 | -2.34 | -2.53% | 92.02 | 93.38 | 89.98 | 9,457,909 |
| Sep 03 2024 | 92.42 | -1.76 | -1.87% | 93.81 | 93.91 | 91.79 | 6,734,871 |
| Aug 30 2024 | 94.18 | 0.27 | 0.29% | 94.50 | 96.15 | 93.49 | 9,080,146 |
| Aug 29 2024 | 93.91 | 2.18 | 2.38% | 92.10 | 94.41 | 91.79 | 6,852,993 |
| Aug 28 2024 | 91.73 | -0.32 | -0.35% | 92.05 | 92.05 | 91.12 | 6,452,737 |
| Aug 27 2024 | 92.05 | -0.21 | -0.23% | 92.08 | 92.85 | 91.31 | 7,613,737 |
| Aug 26 2024 | 92.26 | -0.38 | -0.41% | 93.59 | 93.62 | 91.94 | 8,837,655 |
| Aug 23 2024 | 92.64 | 1.71 | 1.88% | 91.20 | 93.54 | 90.96 | 12,249,675 |
| Aug 22 2024 | 90.93 | 0.90 | 1.00% | 89.82 | 92.32 | 89.82 | 12,026,379 |
| Aug 21 2024 | 90.03 | 2.13 | 2.42% | 88.54 | 90.14 | 87.69 | 7,768,110 |
| Aug 20 2024 | 87.90 | -1.65 | -1.84% | 89.18 | 89.23 | 87.79 | 6,462,496 |
| Aug 19 2024 | 89.55 | 2.02 | 2.31% | 87.37 | 89.95 | 87.29 | 7,257,328 |
| Aug 16 2024 | 87.53 | 0.11 | 0.13% | 87.45 | 87.61 | 86.68 | 7,661,088 |
| Aug 15 2024 | 87.42 | 1.43 | 1.66% | 87.26 | 88.65 | 86.89 | 6,575,298 |
| Aug 14 2024 | 85.99 | 0.38 | 0.44% | 85.24 | 86.60 | 85.24 | 6,717,538 |
| Aug 13 2024 | 85.61 | 0.21 | 0.25% | 85.77 | 86.25 | 84.71 | 6,163,264 |
| Aug 12 2024 | 85.40 | -1.49 | -1.71% | 86.92 | 86.92 | 85.05 | 6,562,639 |
| Aug 09 2024 | 86.89 | 0.53 | 0.61% | 86.36 | 87.74 | 85.45 | 11,370,697 |
| Aug 08 2024 | 86.36 | 1.07 | 1.25% | 85.80 | 87.13 | 85.51 | 9,476,278 |
| Aug 07 2024 | 85.29 | -1.28 | -1.48% | 87.53 | 87.53 | 85.19 | 12,504,574 |
| Aug 06 2024 | 86.57 | 1.86 | 2.20% | 84.87 | 87.24 | 83.96 | 8,853,434 |
| Aug 05 2024 | 84.71 | -1.49 | -1.73% | 84.12 | 86.25 | 83.67 | 11,568,683 |
| Aug 02 2024 | 86.20 | -2.92 | -3.28% | 88.97 | 88.97 | 84.76 | 16,781,173 |
| Aug 01 2024 | 89.12 | -4.05 | -4.35% | 89.34 | 91.04 | 88.75 | 19,477,775 |
| Jul 31 2024 | 93.17 | -1.54 | -1.63% | 93.73 | 94.13 | 92.74 | 14,833,311 |
| Jul 30 2024 | 94.71 | 0.53 | 0.56% | 94.34 | 95.30 | 94.13 | 8,232,699 |
| Jul 29 2024 | 94.18 | 1.33 | 1.43% | 93.12 | 95.16 | 92.85 | 7,005,527 |
| Jul 26 2024 | 92.85 | 1.38 | 1.51% | 92.37 | 94.13 | 91.84 | 6,411,447 |
| Jul 25 2024 | 91.47 | 0.06 | 0.07% | 91.73 | 93.27 | 90.64 | 6,398,977 |
| Jul 24 2024 | 91.41 | -3.99 | -4.18% | 95.19 | 95.40 | 91.20 | 9,816,811 |
| Jul 23 2024 | 95.40 | 0.00 | 0.00% | 95.35 | 97.32 | 95.14 | 5,229,360 |
| Jul 22 2024 | 95.40 | 0.37 | 0.39% | 95.14 | 95.86 | 94.13 | 3,805,658 |
| Jul 19 2024 | 95.03 | -0.69 | -0.72% | 95.03 | 95.72 | 93.91 | 6,102,104 |
| Jul 18 2024 | 95.72 | -4.63 | -4.61% | 99.61 | 99.77 | 95.43 | 5,207,101 |
| Jul 17 2024 | 100.35 | 1.59 | 1.61% | 98.06 | 100.78 | 98.06 | 6,814,674 |
| Jul 16 2024 | 98.76 | 1.33 | 1.37% | 97.80 | 99.34 | 96.31 | 7,009,318 |
| Jul 15 2024 | 97.43 | 0.70 | 0.72% | 97.05 | 98.12 | 96.73 | 6,132,515 |
| Jul 12 2024 | 96.73 | 1.70 | 1.79% | 95.88 | 97.00 | 95.03 | 6,082,854 |
| Jul 11 2024 | 95.03 | -0.11 | -0.12% | 96.81 | 97.21 | 94.47 | 6,602,634 |
| Jul 10 2024 | 95.14 | 1.81 | 1.94% | 93.49 | 95.27 | 93.46 | 6,150,489 |
| Jul 09 2024 | 93.33 | -0.80 | -0.85% | 93.57 | 94.50 | 92.98 | 3,490,255 |
| Jul 08 2024 | 94.13 | 1.12 | 1.20% | 93.65 | 94.45 | 93.14 | 5,499,555 |
| Jul 05 2024 | 93.01 | -1.06 | -1.13% | 93.70 | 93.86 | 92.50 | 7,368,730 |
| Jul 03 2024 | 94.07 | 0.16 | 0.17% | 94.26 | 94.61 | 93.54 | 2,578,286 |
| Jul 02 2024 | 93.91 | 0.10 | 0.11% | 93.91 | 94.29 | 93.27 | 5,385,141 |
| Jul 01 2024 | 93.81 | -1.86 | -1.94% | 95.67 | 95.83 | 93.65 | 4,540,284 |
