Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XDJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3,421.50 | 4.10 | 0.12% | 3,417.40 | 3,448.80 | 3,416.70 | 0 |
| May 09 2024 | 3,417.40 | -89.80 | -2.56% | 3,507.20 | 3,507.20 | 3,415.50 | 0 |
| May 08 2024 | 3,507.20 | -12.80 | -0.36% | 3,520.00 | 3,536.90 | 3,501.20 | 0 |
| May 07 2024 | 3,520.00 | 66.00 | 1.91% | 3,454.00 | 3,520.00 | 3,454.00 | 0 |
| May 06 2024 | 3,454.00 | 14.50 | 0.42% | 3,439.50 | 3,460.90 | 3,434.50 | 0 |
| May 03 2024 | 3,439.50 | 67.20 | 1.99% | 3,372.30 | 3,448.10 | 3,371.90 | 0 |
| May 02 2024 | 3,372.30 | -10.20 | -0.30% | 3,382.50 | 3,383.40 | 3,344.60 | 0 |
| May 01 2024 | 3,382.50 | -49.60 | -1.45% | 3,432.10 | 3,432.10 | 3,372.50 | 0 |
| Apr 30 2024 | 3,432.10 | 26.90 | 0.79% | 3,405.20 | 3,432.10 | 3,387.20 | 0 |
| Apr 29 2024 | 3,405.20 | 37.60 | 1.12% | 3,367.60 | 3,408.10 | 3,367.60 | 0 |
| Apr 26 2024 | 3,367.60 | -46.20 | -1.35% | 3,413.80 | 3,413.80 | 3,355.80 | 0 |
| Apr 24 2024 | 3,413.80 | -8.20 | -0.24% | 3,422.00 | 3,458.20 | 3,413.80 | 0 |
| Apr 23 2024 | 3,422.00 | 3.10 | 0.09% | 3,418.90 | 3,439.00 | 3,415.40 | 0 |
| Apr 22 2024 | 3,418.90 | 38.00 | 1.12% | 3,380.90 | 3,422.70 | 3,380.90 | 0 |
| Apr 19 2024 | 3,380.90 | -28.30 | -0.83% | 3,409.20 | 3,409.20 | 3,324.40 | 0 |
| Apr 18 2024 | 3,409.20 | 6.90 | 0.20% | 3,402.30 | 3,417.70 | 3,397.10 | 0 |
| Apr 17 2024 | 3,402.30 | 14.20 | 0.42% | 3,388.10 | 3,415.50 | 3,379.60 | 0 |
| Apr 16 2024 | 3,388.10 | -83.00 | -2.39% | 3,471.10 | 3,471.10 | 3,375.00 | 0 |
| Apr 15 2024 | 3,471.10 | -19.70 | -0.56% | 3,490.80 | 3,490.80 | 3,448.90 | 0 |
| Apr 12 2024 | 3,490.80 | -26.40 | -0.75% | 3,517.20 | 3,520.30 | 3,487.80 | 0 |
| Apr 11 2024 | 3,517.20 | -37.00 | -1.04% | 3,554.20 | 3,554.20 | 3,500.00 | 0 |
| Apr 10 2024 | 3,554.20 | 13.80 | 0.39% | 3,540.40 | 3,573.90 | 3,540.40 | 0 |
| Apr 09 2024 | 3,540.40 | 31.30 | 0.89% | 3,517.00 | 3,547.20 | 3,506.70 | 0 |
| Apr 08 2024 | 3,509.10 | 0.00 | 0.00% | 3,509.10 | 3,509.10 | 3,509.10 | 0 |
| Apr 05 2024 | 3,509.10 | -17.50 | -0.50% | 3,526.60 | 3,526.60 | 3,481.40 | 0 |
| Apr 04 2024 | 3,526.60 | 16.10 | 0.46% | 3,510.50 | 3,536.30 | 3,510.50 | 0 |
| Apr 03 2024 | 3,510.50 | -75.70 | -2.11% | 3,586.20 | 3,586.20 | 3,502.10 | 0 |
| Apr 02 2024 | 3,586.20 | -30.40 | -0.84% | 3,616.60 | 3,616.60 | 3,577.70 | 0 |
| Mar 28 2024 | 3,616.60 | 37.00 | 1.03% | 3,579.60 | 3,616.60 | 3,579.60 | 0 |
| Mar 27 2024 | 3,579.60 | 12.40 | 0.35% | 3,567.20 | 3,581.70 | 3,564.10 | 0 |
| Mar 26 2024 | 3,567.20 | -8.20 | -0.23% | 3,575.40 | 3,576.20 | 3,556.40 | 0 |
| Mar 25 2024 | 3,575.40 | -0.40 | -0.01% | 3,575.80 | 3,598.40 | 3,567.50 | 0 |
| Mar 22 2024 | 3,575.80 | -22.30 | -0.62% | 3,598.10 | 3,598.10 | 3,560.00 | 0 |
| Mar 21 2024 | 3,598.10 | 53.20 | 1.50% | 3,544.90 | 3,601.90 | 3,544.90 | 0 |
| Mar 20 2024 | 3,544.90 | 0.70 | 0.02% | 3,544.20 | 3,563.20 | 3,537.20 | 0 |
| Mar 19 2024 | 3,544.20 | -13.60 | -0.38% | 3,557.80 | 3,560.20 | 3,522.20 | 0 |
| Mar 18 2024 | 3,557.80 | -3.30 | -0.09% | 3,561.10 | 3,562.40 | 3,543.60 | 0 |
| Mar 15 2024 | 3,561.10 | -37.10 | -1.03% | 3,598.20 | 3,598.20 | 3,509.20 | 0 |
| Mar 14 2024 | 3,598.20 | -26.50 | -0.73% | 3,624.70 | 3,642.20 | 3,591.70 | 0 |
| Mar 13 2024 | 3,624.70 | 46.40 | 1.30% | 3,578.30 | 3,624.70 | 3,578.30 | 0 |
| Mar 12 2024 | 3,578.30 | 21.80 | 0.61% | 3,556.50 | 3,578.30 | 3,554.80 | 0 |
| Mar 11 2024 | 3,556.50 | -43.00 | -1.19% | 3,599.50 | 3,599.50 | 3,545.20 | 0 |
| Mar 08 2024 | 3,599.50 | 33.60 | 0.94% | 3,565.90 | 3,605.90 | 3,565.90 | 0 |
| Mar 07 2024 | 3,565.90 | 26.90 | 0.76% | 3,539.00 | 3,567.00 | 3,539.00 | 0 |
| Mar 06 2024 | 3,539.00 | 12.30 | 0.35% | 3,526.70 | 3,539.00 | 3,507.60 | 0 |
| Mar 05 2024 | 3,526.70 | -43.30 | -1.21% | 3,570.00 | 3,570.00 | 3,520.40 | 0 |
| Mar 04 2024 | 3,570.00 | -8.70 | -0.24% | 3,578.70 | 3,578.70 | 3,554.20 | 0 |
| Mar 01 2024 | 3,578.70 | -11.50 | -0.32% | 3,590.20 | 3,611.70 | 3,566.10 | 0 |
| Feb 29 2024 | 3,590.20 | 45.80 | 1.29% | 3,544.40 | 3,590.20 | 3,539.60 | 0 |
| Feb 28 2024 | 3,544.40 | -9.20 | -0.26% | 3,553.60 | 3,554.80 | 3,517.40 | 0 |
| Feb 27 2024 | 3,553.60 | 14.40 | 0.41% | 3,539.20 | 3,568.40 | 3,525.00 | 0 |
| Feb 26 2024 | 3,539.20 | 38.90 | 1.11% | 3,500.30 | 3,541.70 | 3,500.30 | 0 |
| Feb 23 2024 | 3,500.30 | 51.50 | 1.49% | 3,448.80 | 3,503.20 | 3,448.80 | 0 |
| Feb 22 2024 | 3,448.80 | -22.80 | -0.66% | 3,471.60 | 3,471.60 | 3,430.10 | 0 |
| Feb 21 2024 | 3,471.60 | 9.60 | 0.28% | 3,462.00 | 3,493.70 | 3,451.70 | 0 |
| Feb 20 2024 | 3,462.00 | -12.40 | -0.36% | 3,474.40 | 3,480.70 | 3,439.30 | 0 |
| Feb 19 2024 | 3,474.40 | 14.50 | 0.42% | 3,459.90 | 3,480.80 | 3,431.50 | 0 |
| Feb 16 2024 | 3,459.90 | 27.80 | 0.81% | 3,432.10 | 3,476.10 | 3,432.10 | 0 |
| Feb 15 2024 | 3,432.10 | 92.50 | 2.77% | 3,339.60 | 3,441.10 | 3,339.00 | 0 |
| Feb 14 2024 | 3,339.60 | 1.30 | 0.04% | 3,338.30 | 3,343.40 | 3,307.20 | 0 |
| Feb 13 2024 | 3,338.30 | 8.00 | 0.24% | 3,330.30 | 3,349.20 | 3,326.00 | 0 |
| Feb 12 2024 | 3,330.30 | 19.30 | 0.58% | 3,311.00 | 3,349.60 | 3,311.00 | 0 |
