Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DXSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 242.40 | 2.90 | 1.21% | 241.15 | 242.40 | 241.15 | 78 |
| Jul 25 2024 | 239.50 | -0.55 | -0.23% | 239.85 | 241.05 | 238.90 | 38 |
| Jul 24 2024 | 240.05 | -0.45 | -0.19% | 239.55 | 240.25 | 237.80 | 80 |
| Jul 23 2024 | 240.50 | -0.10 | -0.04% | 240.95 | 241.25 | 239.70 | 464 |
| Jul 22 2024 | 240.60 | 2.20 | 0.92% | 237.45 | 240.60 | 237.45 | 238 |
| Jul 19 2024 | 238.40 | 1.60 | 0.68% | 235.30 | 238.40 | 235.30 | 118 |
| Jul 18 2024 | 236.80 | -5.00 | -2.07% | 242.00 | 242.00 | 236.80 | 81 |
| Jul 17 2024 | 241.80 | 0.40 | 0.17% | 241.80 | 241.85 | 238.15 | 415 |
| Jul 16 2024 | 241.40 | -0.70 | -0.29% | 240.50 | 242.50 | 240.35 | 232 |
| Jul 15 2024 | 242.10 | -3.10 | -1.26% | 244.40 | 244.55 | 241.35 | 391 |
| Jul 12 2024 | 245.20 | 3.85 | 1.60% | 242.10 | 245.20 | 242.10 | 569 |
| Jul 11 2024 | 241.35 | 0.35 | 0.15% | 242.05 | 242.05 | 241.00 | 126 |
| Jul 10 2024 | 241.00 | 3.45 | 1.45% | 238.80 | 241.00 | 237.30 | 278 |
| Jul 09 2024 | 237.55 | -2.45 | -1.02% | 239.40 | 240.00 | 237.55 | 149 |
| Jul 08 2024 | 240.00 | 0.95 | 0.40% | 239.30 | 240.15 | 237.75 | 263 |
| Jul 05 2024 | 239.05 | 1.05 | 0.44% | 239.40 | 239.80 | 238.50 | 456 |
| Jul 04 2024 | 238.00 | 1.50 | 0.63% | 238.95 | 239.40 | 237.85 | 63 |
| Jul 03 2024 | 236.50 | -2.05 | -0.86% | 241.05 | 241.05 | 234.60 | 197 |
| Jul 02 2024 | 238.55 | -4.75 | -1.95% | 243.15 | 243.15 | 238.45 | 146 |
| Jul 01 2024 | 243.30 | 1.50 | 0.62% | 243.75 | 243.75 | 240.25 | 677 |
| Jun 28 2024 | 241.80 | -0.90 | -0.37% | 243.20 | 243.30 | 241.60 | 194 |
| Jun 27 2024 | 242.70 | -2.65 | -1.08% | 244.85 | 244.85 | 241.75 | 20 |
| Jun 26 2024 | 245.35 | -1.60 | -0.65% | 246.90 | 247.15 | 243.65 | 51 |
| Jun 25 2024 | 246.95 | 4.30 | 1.77% | 244.05 | 246.95 | 243.30 | 180 |
| Jun 24 2024 | 242.65 | -0.15 | -0.06% | 241.10 | 244.25 | 240.85 | 464 |
| Jun 21 2024 | 242.80 | -1.40 | -0.57% | 243.10 | 243.10 | 241.25 | 177 |
| Jun 20 2024 | 244.20 | 2.40 | 0.99% | 240.15 | 244.20 | 239.75 | 146 |
| Jun 19 2024 | 241.80 | 0.75 | 0.31% | 239.50 | 241.80 | 239.50 | 147 |
| Jun 18 2024 | 241.05 | -0.50 | -0.21% | 241.65 | 241.65 | 239.65 | 676 |
| Jun 17 2024 | 241.55 | -0.50 | -0.21% | 243.30 | 243.55 | 239.00 | 671 |
| Jun 14 2024 | 242.05 | -0.50 | -0.21% | 242.80 | 242.80 | 240.85 | 229 |
| Jun 13 2024 | 242.55 | 2.05 | 0.85% | 240.20 | 242.55 | 240.00 | 70 |
| Jun 12 2024 | 240.50 | 0.50 | 0.21% | 242.40 | 242.40 | 240.50 | 250 |
| Jun 11 2024 | 240.00 | -3.30 | -1.36% | 242.90 | 242.90 | 240.00 | 94 |
| Jun 10 2024 | 243.30 | 1.75 | 0.72% | 241.25 | 243.30 | 240.40 | 119 |
| Jun 07 2024 | 241.55 | 0.80 | 0.33% | 239.95 | 242.40 | 239.95 | 532 |
| Jun 06 2024 | 240.75 | 2.00 | 0.84% | 240.65 | 240.75 | 238.65 | 205 |
| Jun 05 2024 | 238.75 | 3.10 | 1.32% | 237.55 | 239.15 | 237.25 | 277 |
| Jun 04 2024 | 235.65 | 1.45 | 0.62% | 233.00 | 235.65 | 232.75 | 49 |
| Jun 03 2024 | 234.20 | 2.45 | 1.06% | 236.25 | 236.30 | 231.55 | 306 |
| May 31 2024 | 231.75 | 0.70 | 0.30% | 231.60 | 232.00 | 231.60 | 129 |
| May 30 2024 | 231.05 | 1.75 | 0.76% | 227.85 | 231.20 | 227.85 | 54 |
| May 29 2024 | 229.30 | -0.60 | -0.26% | 230.15 | 230.15 | 228.95 | 138 |
| May 28 2024 | 229.90 | -3.10 | -1.33% | 233.80 | 233.80 | 229.90 | 148 |
| May 27 2024 | 233.00 | -1.45 | -0.62% | 234.15 | 234.15 | 232.55 | 334 |
| May 24 2024 | 234.45 | -0.55 | -0.23% | 234.85 | 234.85 | 233.75 | 35 |
| May 23 2024 | 235.00 | -0.10 | -0.04% | 236.20 | 236.85 | 235.00 | 374 |
| May 22 2024 | 235.10 | 0.95 | 0.41% | 235.95 | 235.95 | 233.35 | 159 |
| May 21 2024 | 234.15 | 0.30 | 0.13% | 231.35 | 235.45 | 231.35 | 229 |
| May 20 2024 | 233.85 | -0.10 | -0.04% | 234.65 | 234.65 | 232.85 | 172 |
| May 17 2024 | 233.95 | -0.05 | -0.02% | 233.60 | 234.00 | 232.75 | 141 |
| May 16 2024 | 234.00 | -1.00 | -0.43% | 234.10 | 234.95 | 234.00 | 7 |
| May 15 2024 | 235.00 | 1.50 | 0.64% | 234.50 | 235.00 | 233.05 | 348 |
| May 14 2024 | 233.50 | 0.85 | 0.37% | 233.05 | 233.50 | 231.55 | 154 |
| May 13 2024 | 232.65 | 0.35 | 0.15% | 232.60 | 232.65 | 231.75 | 163 |
| May 10 2024 | 232.30 | 3.55 | 1.55% | 231.10 | 232.30 | 229.30 | 47 |
| May 09 2024 | 228.75 | -1.05 | -0.46% | 228.20 | 229.15 | 228.20 | 70 |
| May 08 2024 | 229.80 | 2.10 | 0.92% | 228.50 | 229.80 | 228.50 | 296 |
| May 07 2024 | 227.70 | 3.20 | 1.43% | 225.20 | 227.90 | 224.90 | 151 |
| May 06 2024 | 224.50 | 1.85 | 0.83% | 224.95 | 224.95 | 223.65 | 477 |
| May 03 2024 | 222.65 | -3.45 | -1.53% | 223.40 | 223.40 | 222.65 | 22 |
| May 02 2024 | 226.10 | -0.60 | -0.26% | 224.85 | 226.75 | 224.85 | 1,145 |
| Apr 30 2024 | 226.70 | -0.30 | -0.13% | 226.20 | 228.00 | 224.75 | 171 |
| Apr 29 2024 | 227.00 | 2.60 | 1.16% | 226.60 | 227.00 | 226.60 | 6 |
