Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 2,899.83 | -11.57 | -0.40% | 2,909.78 | 2,912.67 | 2,894.34 | 173,346,468 |
| Nov 26 2024 | 2,911.40 | 44.27 | 1.54% | 2,872.12 | 2,914.79 | 2,869.65 | 232,924,092 |
| Nov 25 2024 | 2,867.13 | 36.58 | 1.29% | 2,858.29 | 2,876.89 | 2,847.14 | 343,744,626 |
| Nov 22 2024 | 2,830.55 | 20.23 | 0.72% | 2,822.58 | 2,839.00 | 2,819.20 | 255,980,024 |
| Nov 21 2024 | 2,810.32 | 4.07 | 0.15% | 2,810.21 | 2,814.43 | 2,788.02 | 263,476,998 |
| Nov 20 2024 | 2,806.25 | -17.08 | -0.60% | 2,807.04 | 2,807.56 | 2,775.94 | 306,080,679 |
| Nov 19 2024 | 2,823.33 | 22.09 | 0.79% | 2,784.58 | 2,832.57 | 2,783.89 | 225,748,244 |
| Nov 18 2024 | 2,801.24 | 9.46 | 0.34% | 2,797.26 | 2,817.63 | 2,789.88 | 209,027,953 |
| Nov 15 2024 | 2,791.78 | -63.61 | -2.23% | 2,822.12 | 2,826.10 | 2,777.98 | 275,254,462 |
| Nov 14 2024 | 2,855.39 | -26.33 | -0.91% | 2,877.96 | 2,888.93 | 2,853.13 | 215,872,551 |
| Nov 13 2024 | 2,881.72 | 39.96 | 1.41% | 2,849.04 | 2,890.62 | 2,849.04 | 210,873,368 |
| Nov 12 2024 | 2,841.76 | 12.86 | 0.45% | 2,841.62 | 2,852.45 | 2,824.20 | 212,509,890 |
| Nov 11 2024 | 2,828.90 | -2.61 | -0.09% | 2,836.24 | 2,847.92 | 2,822.70 | 212,205,327 |
| Nov 08 2024 | 2,831.51 | 5.96 | 0.21% | 2,829.25 | 2,844.30 | 2,823.74 | 210,167,453 |
| Nov 07 2024 | 2,825.55 | 38.92 | 1.40% | 2,793.00 | 2,834.73 | 2,792.85 | 219,550,305 |
| Nov 06 2024 | 2,786.63 | 49.09 | 1.79% | 2,758.97 | 2,788.07 | 2,737.10 | 324,765,173 |
| Nov 05 2024 | 2,737.54 | 38.20 | 1.42% | 2,704.12 | 2,737.74 | 2,703.94 | 194,671,333 |
| Nov 04 2024 | 2,699.34 | -2.34 | -0.09% | 2,693.76 | 2,712.34 | 2,686.40 | 202,769,251 |
| Nov 01 2024 | 2,701.68 | 67.51 | 2.56% | 2,709.76 | 2,725.83 | 2,697.78 | 263,948,027 |
| Oct 31 2024 | 2,634.17 | -33.04 | -1.24% | 2,650.63 | 2,657.50 | 2,628.74 | 251,318,910 |
| Oct 30 2024 | 2,667.21 | 2.11 | 0.08% | 2,685.58 | 2,688.77 | 2,664.89 | 181,762,111 |
| Oct 29 2024 | 2,665.10 | 1.65 | 0.06% | 2,653.46 | 2,674.29 | 2,642.27 | 192,963,773 |
| Oct 28 2024 | 2,663.45 | 5.84 | 0.22% | 2,678.77 | 2,678.77 | 2,662.90 | 192,674,361 |
| Oct 25 2024 | 2,657.61 | 1.66 | 0.06% | 2,670.04 | 2,686.64 | 2,654.90 | 163,721,094 |
| Oct 24 2024 | 2,655.95 | 8.79 | 0.33% | 2,652.11 | 2,660.91 | 2,643.01 | 174,993,364 |
| Oct 23 2024 | 2,647.16 | -30.56 | -1.14% | 2,669.10 | 2,673.29 | 2,633.61 | 173,432,322 |
| Oct 22 2024 | 2,677.72 | -2.27 | -0.08% | 2,665.33 | 2,689.85 | 2,655.55 | 193,041,664 |
| Oct 21 2024 | 2,679.99 | -13.87 | -0.51% | 2,688.62 | 2,689.36 | 2,664.58 | 173,408,304 |
| Oct 18 2024 | 2,693.86 | 31.82 | 1.20% | 2,673.46 | 2,702.32 | 2,670.96 | 189,521,258 |
| Oct 17 2024 | 2,662.04 | -7.76 | -0.29% | 2,680.10 | 2,681.31 | 2,654.50 | 172,205,351 |
| Oct 16 2024 | 2,669.80 | -2.23 | -0.08% | 2,665.00 | 2,673.09 | 2,657.06 | 186,352,057 |
| Oct 15 2024 | 2,672.03 | 8.75 | 0.33% | 2,665.13 | 2,681.59 | 2,662.22 | 253,903,022 |
| Oct 14 2024 | 2,663.28 | -4.08 | -0.15% | 2,673.34 | 2,673.34 | 2,661.21 | 169,778,454 |
| Oct 11 2024 | 2,667.36 | 18.43 | 0.70% | 2,651.10 | 2,673.63 | 2,651.10 | 155,474,981 |
| Oct 10 2024 | 2,648.93 | -6.42 | -0.24% | 2,659.19 | 2,661.72 | 2,642.61 | 162,120,017 |
| Oct 09 2024 | 2,655.35 | 26.99 | 1.03% | 2,634.44 | 2,659.13 | 2,627.38 | 169,447,437 |
| Oct 08 2024 | 2,628.36 | 34.31 | 1.32% | 2,606.55 | 2,631.49 | 2,601.65 | 169,102,525 |
| Oct 07 2024 | 2,594.05 | -51.75 | -1.96% | 2,620.15 | 2,620.89 | 2,587.96 | 186,282,573 |
| Oct 04 2024 | 2,645.80 | 33.28 | 1.27% | 2,640.03 | 2,653.29 | 2,618.05 | 179,328,682 |
| Oct 03 2024 | 2,612.52 | -22.41 | -0.85% | 2,617.55 | 2,622.39 | 2,601.22 | 160,501,312 |
| Oct 02 2024 | 2,634.93 | -6.19 | -0.23% | 2,631.05 | 2,646.59 | 2,627.37 | 162,006,117 |
| Oct 01 2024 | 2,641.12 | -9.34 | -0.35% | 2,639.97 | 2,653.45 | 2,618.92 | 198,679,376 |
| Sep 30 2024 | 2,650.46 | -0.70 | -0.03% | 2,647.49 | 2,659.57 | 2,630.93 | 257,808,007 |
| Sep 27 2024 | 2,651.16 | -22.11 | -0.83% | 2,669.24 | 2,671.47 | 2,645.45 | 196,288,086 |
| Sep 26 2024 | 2,673.27 | -11.40 | -0.42% | 2,698.91 | 2,698.91 | 2,661.71 | 189,454,785 |
| Sep 25 2024 | 2,684.67 | -7.89 | -0.29% | 2,693.36 | 2,693.36 | 2,680.89 | 174,698,230 |
| Sep 24 2024 | 2,692.56 | 10.15 | 0.38% | 2,688.17 | 2,693.92 | 2,663.16 | 195,130,903 |
| Sep 23 2024 | 2,682.41 | 24.01 | 0.90% | 2,659.80 | 2,684.48 | 2,654.26 | 193,957,141 |
| Sep 20 2024 | 2,658.40 | 10.93 | 0.41% | 2,646.77 | 2,659.36 | 2,629.84 | 534,289,011 |
| Sep 19 2024 | 2,647.47 | 31.38 | 1.20% | 2,655.76 | 2,658.93 | 2,638.28 | 218,683,507 |
| Sep 18 2024 | 2,616.09 | -8.51 | -0.32% | 2,624.88 | 2,645.21 | 2,611.37 | 202,023,082 |
| Sep 17 2024 | 2,624.60 | 4.57 | 0.17% | 2,632.10 | 2,651.92 | 2,618.12 | 188,344,069 |
| Sep 16 2024 | 2,620.03 | -7.25 | -0.28% | 2,625.91 | 2,634.54 | 2,608.63 | 189,889,161 |
| Sep 13 2024 | 2,627.28 | 16.00 | 0.61% | 2,612.96 | 2,637.61 | 2,610.76 | 188,358,705 |
| Sep 12 2024 | 2,611.28 | 33.30 | 1.29% | 2,585.82 | 2,612.70 | 2,579.42 | 195,979,879 |
| Sep 11 2024 | 2,577.98 | 30.49 | 1.20% | 2,547.14 | 2,581.18 | 2,499.55 | 244,597,574 |
| Sep 10 2024 | 2,547.49 | 29.68 | 1.18% | 2,529.39 | 2,552.23 | 2,523.83 | 212,046,269 |
| Sep 09 2024 | 2,517.81 | 38.73 | 1.56% | 2,504.95 | 2,524.56 | 2,498.52 | 219,709,119 |
| Sep 06 2024 | 2,479.08 | -52.84 | -2.09% | 2,529.54 | 2,536.48 | 2,478.26 | 241,408,286 |
| Sep 05 2024 | 2,531.92 | 19.85 | 0.79% | 2,519.87 | 2,540.57 | 2,510.57 | 248,747,894 |
| Sep 04 2024 | 2,512.07 | -15.67 | -0.62% | 2,514.84 | 2,525.15 | 2,500.08 | 244,853,794 |
| Sep 03 2024 | 2,527.74 | -29.01 | -1.13% | 2,553.61 | 2,554.42 | 2,517.01 | 242,674,542 |
| Aug 30 2024 | 2,556.75 | 43.32 | 1.72% | 2,524.71 | 2,560.05 | 2,517.98 | 268,480,996 |
