Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 3,732.76 | 0.52 | 0.01% | 3,720.91 | 3,739.67 | 3,687.88 | 4,066,671 |
| Jul 19 2024 | 3,732.24 | 2.31 | 0.06% | 3,736.17 | 3,742.55 | 3,710.00 | 4,914,909 |
| Jul 18 2024 | 3,729.93 | -42.09 | -1.12% | 3,746.24 | 3,786.61 | 3,721.65 | 4,809,013 |
| Jul 17 2024 | 3,772.02 | -120.93 | -3.11% | 3,860.66 | 3,878.80 | 3,771.75 | 6,285,468 |
| Jul 16 2024 | 3,892.95 | 111.28 | 2.94% | 3,801.10 | 3,893.98 | 3,801.10 | 5,964,513 |
| Jul 15 2024 | 3,781.67 | 48.07 | 1.29% | 3,745.71 | 3,783.82 | 3,729.16 | 4,707,663 |
| Jul 12 2024 | 3,733.60 | 53.22 | 1.45% | 3,697.11 | 3,767.18 | 3,690.62 | 5,309,564 |
| Jul 11 2024 | 3,680.38 | -35.32 | -0.95% | 3,721.96 | 3,723.05 | 3,675.09 | 5,310,711 |
| Jul 10 2024 | 3,715.70 | 78.69 | 2.16% | 3,633.78 | 3,717.67 | 3,630.78 | 4,970,944 |
| Jul 09 2024 | 3,637.01 | -11.75 | -0.32% | 3,654.02 | 3,682.80 | 3,634.62 | 4,793,844 |
| Jul 08 2024 | 3,648.76 | -7.48 | -0.20% | 3,672.20 | 3,686.72 | 3,637.36 | 3,894,003 |
| Jul 05 2024 | 3,656.24 | -8.63 | -0.24% | 3,669.65 | 3,670.06 | 3,627.50 | 4,046,590 |
| Jul 03 2024 | 3,664.87 | 4.94 | 0.13% | 3,660.81 | 3,680.44 | 3,650.42 | 2,798,789 |
| Jul 02 2024 | 3,659.93 | 12.83 | 0.35% | 3,649.65 | 3,663.53 | 3,621.13 | 4,302,877 |
| Jul 01 2024 | 3,647.10 | -53.93 | -1.46% | 3,709.72 | 3,718.08 | 3,619.65 | 5,490,680 |
| Jun 28 2024 | 3,701.03 | 26.73 | 0.73% | 3,679.15 | 3,735.26 | 3,677.13 | 14,549,971 |
| Jun 27 2024 | 3,674.30 | 22.15 | 0.61% | 3,663.47 | 3,675.86 | 3,642.47 | 5,353,586 |
| Jun 26 2024 | 3,652.15 | -41.28 | -1.12% | 3,671.72 | 3,680.01 | 3,632.26 | 4,703,255 |
| Jun 25 2024 | 3,693.43 | -22.94 | -0.62% | 3,727.65 | 3,734.00 | 3,681.82 | 4,365,220 |
| Jun 24 2024 | 3,716.37 | 27.39 | 0.74% | 3,690.46 | 3,723.80 | 3,678.28 | 4,880,944 |
| Jun 21 2024 | 3,688.98 | -15.97 | -0.43% | 3,711.97 | 3,714.39 | 3,669.87 | 10,016,595 |
| Jun 20 2024 | 3,704.95 | 19.22 | 0.52% | 3,679.71 | 3,713.20 | 3,679.71 | 5,409,981 |
| Jun 18 2024 | 3,685.73 | -0.81 | -0.02% | 3,695.15 | 3,717.80 | 3,668.92 | 5,221,741 |
| Jun 17 2024 | 3,686.54 | 70.97 | 1.96% | 3,603.41 | 3,689.19 | 3,594.60 | 5,796,986 |
| Jun 14 2024 | 3,615.57 | -22.36 | -0.61% | 3,611.60 | 3,617.60 | 3,564.91 | 5,410,149 |
| Jun 13 2024 | 3,637.93 | 30.01 | 0.83% | 3,596.01 | 3,642.49 | 3,574.96 | 4,848,472 |
| Jun 12 2024 | 3,607.92 | 70.92 | 2.01% | 3,561.57 | 3,614.53 | 3,561.57 | 5,705,696 |
| Jun 11 2024 | 3,537.00 | 7.28 | 0.21% | 3,514.29 | 3,540.09 | 3,490.74 | 4,861,376 |
| Jun 10 2024 | 3,529.72 | 31.38 | 0.90% | 3,485.54 | 3,537.44 | 3,482.47 | 4,937,154 |
| Jun 07 2024 | 3,498.34 | 0.99 | 0.03% | 3,485.57 | 3,503.86 | 3,479.56 | 5,994,321 |
| Jun 06 2024 | 3,497.35 | -8.85 | -0.25% | 3,507.27 | 3,543.28 | 3,484.40 | 4,621,156 |
| Jun 05 2024 | 3,506.20 | 28.14 | 0.81% | 3,494.45 | 3,508.25 | 3,459.58 | 4,564,693 |
| Jun 04 2024 | 3,478.06 | 30.03 | 0.87% | 3,424.02 | 3,500.55 | 3,423.29 | 5,926,263 |
| Jun 03 2024 | 3,448.03 | -42.63 | -1.22% | 3,497.49 | 3,500.71 | 3,414.23 | 5,596,993 |
| May 31 2024 | 3,490.66 | 52.01 | 1.51% | 3,445.84 | 3,491.32 | 3,430.92 | 7,980,747 |
| May 30 2024 | 3,438.65 | 7.30 | 0.21% | 3,435.43 | 3,447.27 | 3,410.40 | 4,129,327 |
| May 29 2024 | 3,431.35 | -75.21 | -2.14% | 3,477.96 | 3,477.96 | 3,419.78 | 4,992,162 |
| May 28 2024 | 3,506.56 | -43.73 | -1.23% | 3,533.49 | 3,563.15 | 3,493.35 | 3,909,196 |
| May 24 2024 | 3,550.29 | 60.36 | 1.73% | 3,511.85 | 3,550.91 | 3,502.08 | 3,686,210 |
| May 23 2024 | 3,489.93 | -69.36 | -1.95% | 3,565.12 | 3,565.12 | 3,485.18 | 5,463,498 |
| May 22 2024 | 3,559.29 | -27.52 | -0.77% | 3,573.93 | 3,608.18 | 3,540.89 | 5,846,667 |
| May 21 2024 | 3,586.81 | -16.76 | -0.47% | 3,604.43 | 3,609.34 | 3,565.33 | 3,975,190 |
| May 20 2024 | 3,603.57 | 29.58 | 0.83% | 3,577.64 | 3,615.87 | 3,574.88 | 3,777,971 |
| May 17 2024 | 3,573.99 | -23.43 | -0.65% | 3,602.92 | 3,608.15 | 3,564.75 | 3,805,411 |
| May 16 2024 | 3,597.42 | 33.20 | 0.93% | 3,564.80 | 3,607.98 | 3,561.11 | 5,026,999 |
| May 15 2024 | 3,564.22 | -8.33 | -0.23% | 3,584.34 | 3,599.39 | 3,560.83 | 5,561,747 |
| May 14 2024 | 3,572.55 | -14.31 | -0.40% | 3,596.04 | 3,599.45 | 3,556.89 | 5,515,548 |
| May 13 2024 | 3,586.86 | -40.44 | -1.11% | 3,641.30 | 3,644.76 | 3,570.51 | 5,391,196 |
| May 10 2024 | 3,627.30 | 51.82 | 1.45% | 3,589.59 | 3,629.38 | 3,586.49 | 5,592,352 |
| May 09 2024 | 3,575.48 | 45.66 | 1.29% | 3,499.44 | 3,577.85 | 3,464.09 | 5,812,792 |
| May 08 2024 | 3,529.82 | -13.34 | -0.38% | 3,532.62 | 3,542.04 | 3,519.37 | 5,942,309 |
| May 07 2024 | 3,543.16 | -9.38 | -0.26% | 3,555.02 | 3,577.35 | 3,538.72 | 4,921,453 |
| May 06 2024 | 3,552.54 | 38.94 | 1.11% | 3,538.88 | 3,556.43 | 3,528.46 | 4,151,714 |
| May 03 2024 | 3,513.60 | -9.43 | -0.27% | 3,549.33 | 3,569.69 | 3,511.73 | 5,080,647 |
| May 02 2024 | 3,523.03 | 18.34 | 0.52% | 3,534.40 | 3,537.01 | 3,495.97 | 4,333,253 |
| May 01 2024 | 3,504.69 | -13.48 | -0.38% | 3,496.04 | 3,555.67 | 3,474.73 | 5,795,197 |
| Apr 30 2024 | 3,518.17 | -73.10 | -2.04% | 3,587.77 | 3,590.53 | 3,515.99 | 5,841,559 |
| Apr 29 2024 | 3,591.27 | -1.67 | -0.05% | 3,603.20 | 3,637.18 | 3,579.26 | 4,637,201 |
| Apr 26 2024 | 3,592.94 | -23.81 | -0.66% | 3,604.49 | 3,642.21 | 3,591.76 | 4,711,367 |
| Apr 25 2024 | 3,616.75 | -14.81 | -0.41% | 3,607.55 | 3,634.22 | 3,584.83 | 6,039,089 |
| Apr 24 2024 | 3,631.56 | 89.65 | 2.53% | 3,579.83 | 3,702.49 | 3,577.16 | 7,939,315 |
