Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
0JES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2,257.94 | 12.17 | 0.54% | 2,247.54 | 2,268.46 | 2,247.51 | 0 |
| May 09 2024 | 2,245.77 | 10.87 | 0.49% | 2,217.68 | 2,247.79 | 2,216.41 | 0 |
| May 08 2024 | 2,234.90 | 18.92 | 0.85% | 2,221.06 | 2,237.79 | 2,220.79 | 0 |
| May 07 2024 | 2,215.98 | 36.45 | 1.67% | 2,181.26 | 2,217.51 | 2,180.56 | 0 |
| May 06 2024 | 2,179.53 | 34.37 | 1.60% | 2,151.49 | 2,179.88 | 2,151.49 | 0 |
| May 03 2024 | 2,145.16 | 11.90 | 0.56% | 2,131.20 | 2,157.96 | 2,130.77 | 0 |
| May 02 2024 | 2,133.26 | -51.53 | -2.36% | 2,162.97 | 2,167.23 | 2,132.11 | 0 |
| Apr 30 2024 | 2,184.79 | -17.42 | -0.79% | 2,202.90 | 2,207.01 | 2,182.78 | 0 |
| Apr 29 2024 | 2,202.21 | -7.71 | -0.35% | 2,212.31 | 2,221.95 | 2,183.13 | 0 |
| Apr 26 2024 | 2,209.92 | 38.46 | 1.77% | 2,179.45 | 2,213.05 | 2,174.20 | 0 |
| Apr 25 2024 | 2,171.46 | -8.03 | -0.37% | 2,195.38 | 2,196.97 | 2,153.90 | 0 |
| Apr 24 2024 | 2,179.49 | -4.74 | -0.22% | 2,185.66 | 2,195.41 | 2,175.61 | 0 |
| Apr 23 2024 | 2,184.23 | 44.48 | 2.08% | 2,139.51 | 2,185.34 | 2,139.51 | 0 |
| Apr 22 2024 | 2,139.75 | 11.52 | 0.54% | 2,128.15 | 2,144.28 | 2,127.71 | 0 |
| Apr 19 2024 | 2,128.23 | -10.03 | -0.47% | 2,132.69 | 2,132.69 | 2,108.42 | 0 |
| Apr 18 2024 | 2,138.26 | 11.46 | 0.54% | 2,132.11 | 2,142.61 | 2,121.69 | 0 |
| Apr 17 2024 | 2,126.80 | 2.49 | 0.12% | 2,123.19 | 2,145.55 | 2,119.22 | 0 |
| Apr 16 2024 | 2,124.31 | -28.62 | -1.33% | 2,149.45 | 2,149.92 | 2,115.87 | 0 |
| Apr 15 2024 | 2,152.93 | 29.88 | 1.41% | 2,141.44 | 2,177.04 | 2,141.44 | 0 |
| Apr 12 2024 | 2,123.05 | -22.55 | -1.05% | 2,142.53 | 2,165.06 | 2,114.41 | 0 |
| Apr 11 2024 | 2,145.60 | -23.69 | -1.09% | 2,165.41 | 2,170.64 | 2,135.09 | 0 |
| Apr 10 2024 | 2,169.29 | -2.45 | -0.11% | 2,173.28 | 2,195.51 | 2,152.62 | 0 |
| Apr 09 2024 | 2,171.74 | -30.52 | -1.39% | 2,203.54 | 2,203.91 | 2,168.88 | 0 |
| Apr 08 2024 | 2,202.26 | 27.94 | 1.28% | 2,178.93 | 2,203.61 | 2,178.93 | 0 |
| Apr 05 2024 | 2,174.32 | -39.07 | -1.77% | 2,199.88 | 2,199.88 | 2,164.19 | 0 |
| Apr 04 2024 | 2,213.39 | 11.48 | 0.52% | 2,203.68 | 2,217.26 | 2,201.45 | 0 |
| Apr 03 2024 | 2,201.91 | 24.89 | 1.14% | 2,179.13 | 2,202.91 | 2,179.13 | 0 |
| Apr 02 2024 | 2,177.02 | -28.57 | -1.30% | 2,195.99 | 2,205.43 | 2,175.97 | 0 |
| Mar 28 2024 | 2,205.59 | -2.78 | -0.13% | 2,205.30 | 2,208.52 | 2,201.18 | 0 |
| Mar 27 2024 | 2,208.37 | 6.41 | 0.29% | 2,203.28 | 2,210.46 | 2,199.76 | 0 |
| Mar 26 2024 | 2,201.96 | 15.23 | 0.70% | 2,186.07 | 2,207.64 | 2,184.46 | 0 |
| Mar 25 2024 | 2,186.73 | 11.96 | 0.55% | 2,173.88 | 2,189.17 | 2,171.26 | 0 |
| Mar 22 2024 | 2,174.77 | -9.16 | -0.42% | 2,173.73 | 2,179.14 | 2,168.76 | 0 |
| Mar 21 2024 | 2,183.93 | 19.97 | 0.92% | 2,173.11 | 2,193.01 | 2,172.61 | 0 |
| Mar 20 2024 | 2,163.96 | 15.72 | 0.73% | 2,160.33 | 2,166.36 | 2,154.22 | 0 |
| Mar 19 2024 | 2,148.24 | 23.90 | 1.13% | 2,134.34 | 2,149.88 | 2,132.12 | 0 |
| Mar 18 2024 | 2,124.34 | -0.96 | -0.05% | 2,125.80 | 2,138.35 | 2,122.31 | 0 |
| Mar 15 2024 | 2,125.30 | 12.92 | 0.61% | 2,116.93 | 2,132.71 | 2,115.78 | 0 |
| Mar 14 2024 | 2,112.38 | -6.67 | -0.31% | 2,124.38 | 2,127.44 | 2,108.37 | 0 |
| Mar 13 2024 | 2,119.05 | 5.18 | 0.25% | 2,118.53 | 2,125.51 | 2,115.44 | 0 |
| Mar 12 2024 | 2,113.87 | 35.73 | 1.72% | 2,095.01 | 2,115.95 | 2,083.05 | 0 |
| Mar 11 2024 | 2,078.14 | -16.80 | -0.80% | 2,072.46 | 2,079.37 | 2,067.14 | 0 |
| Mar 08 2024 | 2,094.94 | -13.09 | -0.62% | 2,105.92 | 2,105.92 | 2,089.07 | 0 |
| Mar 07 2024 | 2,108.03 | 1.54 | 0.07% | 2,075.18 | 2,111.22 | 2,072.38 | 0 |
| Mar 06 2024 | 2,106.49 | 0.50 | 0.02% | 2,096.60 | 2,108.99 | 2,096.25 | 0 |
| Mar 05 2024 | 2,105.99 | -7.50 | -0.35% | 2,105.70 | 2,110.39 | 2,100.53 | 0 |
| Mar 04 2024 | 2,113.49 | 8.40 | 0.40% | 2,112.79 | 2,114.52 | 2,105.83 | 0 |
| Mar 01 2024 | 2,105.09 | 15.87 | 0.76% | 2,113.08 | 2,117.41 | 2,098.47 | 0 |
| Feb 29 2024 | 2,089.22 | -9.41 | -0.45% | 2,087.45 | 2,101.84 | 2,085.93 | 0 |
| Feb 28 2024 | 2,098.63 | 8.08 | 0.39% | 2,091.87 | 2,098.63 | 2,087.01 | 0 |
| Feb 27 2024 | 2,090.55 | 10.75 | 0.52% | 2,075.54 | 2,092.84 | 2,075.23 | 0 |
| Feb 26 2024 | 2,079.80 | 8.35 | 0.40% | 2,068.79 | 2,082.61 | 2,068.75 | 0 |
| Feb 23 2024 | 2,071.45 | 8.23 | 0.40% | 2,067.81 | 2,073.47 | 2,066.17 | 0 |
| Feb 22 2024 | 2,063.22 | 34.35 | 1.69% | 2,061.96 | 2,074.66 | 2,056.48 | 0 |
| Feb 21 2024 | 2,028.87 | 8.92 | 0.44% | 2,026.63 | 2,031.84 | 2,019.28 | 0 |
| Feb 20 2024 | 2,019.95 | 2.42 | 0.12% | 2,018.44 | 2,022.77 | 2,011.57 | 0 |
| Feb 19 2024 | 2,017.53 | -4.68 | -0.23% | 2,016.55 | 2,018.65 | 2,010.81 | 0 |
| Feb 16 2024 | 2,022.21 | 12.49 | 0.62% | 2,020.74 | 2,032.08 | 2,014.87 | 0 |
| Feb 15 2024 | 2,009.72 | 11.95 | 0.60% | 2,002.66 | 2,012.30 | 2,001.88 | 0 |
| Feb 14 2024 | 1,997.77 | 8.64 | 0.43% | 1,983.57 | 1,998.94 | 1,982.23 | 0 |
| Feb 13 2024 | 1,989.13 | -12.54 | -0.63% | 1,998.68 | 1,999.32 | 1,980.52 | 0 |
| Feb 12 2024 | 2,001.67 | 11.30 | 0.57% | 1,995.35 | 2,002.85 | 1,987.70 | 0 |
