Register for real-time alerts, custom portfolio, and market movers
0JEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 844.60 | -2.08 | -0.25% | 847.39 | 847.49 | 840.95 | 0 |
| May 20 2024 | 846.68 | 3.77 | 0.45% | 845.52 | 848.80 | 845.44 | 0 |
| May 17 2024 | 842.91 | -0.18 | -0.02% | 842.24 | 843.88 | 838.64 | 0 |
| May 16 2024 | 843.09 | -8.45 | -0.99% | 846.67 | 847.27 | 841.90 | 0 |
| May 15 2024 | 851.54 | 7.47 | 0.88% | 843.20 | 851.81 | 843.20 | 0 |
| May 14 2024 | 844.07 | 0.47 | 0.06% | 843.61 | 844.77 | 837.52 | 0 |
| May 13 2024 | 843.60 | 0.61 | 0.07% | 842.67 | 844.20 | 840.63 | 0 |
| May 10 2024 | 842.99 | 3.53 | 0.42% | 839.48 | 846.49 | 839.43 | 0 |
| May 09 2024 | 839.46 | 3.01 | 0.36% | 829.59 | 839.99 | 829.14 | 0 |
| May 08 2024 | 836.45 | 1.94 | 0.23% | 833.71 | 839.10 | 833.43 | 0 |
| May 07 2024 | 834.51 | 12.78 | 1.56% | 822.00 | 834.99 | 822.00 | 0 |
| May 06 2024 | 821.73 | 7.59 | 0.93% | 813.07 | 822.75 | 813.07 | 0 |
| May 03 2024 | 814.14 | 2.97 | 0.37% | 809.92 | 820.64 | 809.89 | 0 |
| May 02 2024 | 811.17 | -5.46 | -0.67% | 813.24 | 815.33 | 808.87 | 0 |
| Apr 30 2024 | 816.63 | -4.19 | -0.51% | 821.90 | 823.69 | 815.53 | 0 |
| Apr 29 2024 | 820.82 | -3.25 | -0.39% | 824.83 | 828.05 | 820.73 | 0 |
| Apr 26 2024 | 824.07 | 6.22 | 0.76% | 815.50 | 825.89 | 815.50 | 0 |
| Apr 25 2024 | 817.85 | -6.18 | -0.75% | 825.77 | 826.31 | 812.41 | 0 |
| Apr 24 2024 | 824.03 | 0.14 | 0.02% | 826.67 | 830.85 | 822.43 | 0 |
| Apr 23 2024 | 823.89 | 15.68 | 1.94% | 809.41 | 824.65 | 809.41 | 0 |
| Apr 22 2024 | 808.21 | 5.43 | 0.68% | 803.85 | 809.88 | 803.10 | 0 |
| Apr 19 2024 | 802.78 | -6.09 | -0.75% | 804.70 | 804.83 | 795.14 | 0 |
| Apr 18 2024 | 808.87 | 3.68 | 0.46% | 805.97 | 810.12 | 801.85 | 0 |
| Apr 17 2024 | 805.19 | 0.67 | 0.08% | 802.31 | 810.56 | 800.81 | 0 |
| Apr 16 2024 | 804.52 | -13.24 | -1.62% | 814.85 | 815.08 | 801.61 | 0 |
| Apr 15 2024 | 817.76 | 6.92 | 0.85% | 815.07 | 826.73 | 815.07 | 0 |
| Apr 12 2024 | 810.84 | -7.17 | -0.88% | 817.49 | 827.18 | 807.61 | 0 |
| Apr 11 2024 | 818.01 | -12.47 | -1.50% | 829.18 | 830.13 | 814.70 | 0 |
| Apr 10 2024 | 830.48 | 0.61 | 0.07% | 829.68 | 838.01 | 824.34 | 0 |
| Apr 09 2024 | 829.87 | -12.07 | -1.43% | 841.61 | 841.69 | 829.04 | 0 |
| Apr 08 2024 | 841.94 | 12.06 | 1.45% | 832.36 | 842.34 | 832.36 | 0 |
| Apr 05 2024 | 829.88 | -16.83 | -1.99% | 840.97 | 840.97 | 827.17 | 0 |
| Apr 04 2024 | 846.71 | 4.04 | 0.48% | 844.85 | 848.73 | 843.82 | 0 |
| Apr 03 2024 | 842.67 | 7.94 | 0.95% | 837.71 | 843.06 | 837.71 | 0 |
| Apr 02 2024 | 834.73 | -7.06 | -0.84% | 842.33 | 847.06 | 834.08 | 0 |
| Mar 28 2024 | 841.79 | -5.57 | -0.66% | 845.69 | 847.03 | 841.53 | 0 |
| Mar 27 2024 | 847.36 | 6.28 | 0.75% | 843.31 | 849.92 | 843.31 | 0 |
| Mar 26 2024 | 841.08 | 9.17 | 1.10% | 834.59 | 844.74 | 834.50 | 0 |
| Mar 25 2024 | 831.91 | 4.19 | 0.51% | 827.44 | 832.89 | 826.16 | 0 |
| Mar 22 2024 | 827.72 | -3.13 | -0.38% | 827.89 | 830.29 | 826.51 | 0 |
| Mar 21 2024 | 830.85 | 15.34 | 1.88% | 816.02 | 831.46 | 815.95 | 0 |
| Mar 20 2024 | 815.51 | 3.65 | 0.45% | 813.81 | 815.63 | 811.48 | 0 |
| Mar 19 2024 | 811.86 | 2.22 | 0.27% | 810.24 | 812.23 | 807.36 | 0 |
| Mar 18 2024 | 809.64 | 2.05 | 0.25% | 808.29 | 812.41 | 807.33 | 0 |
| Mar 15 2024 | 807.59 | -0.03 | 0.00% | 808.21 | 811.29 | 807.34 | 0 |
| Mar 14 2024 | 807.62 | -0.03 | 0.00% | 810.96 | 812.38 | 805.42 | 0 |
| Mar 13 2024 | 807.65 | 1.54 | 0.19% | 807.65 | 808.60 | 805.77 | 0 |
| Mar 12 2024 | 806.11 | 9.11 | 1.14% | 798.90 | 806.52 | 794.12 | 0 |
| Mar 11 2024 | 797.00 | -2.84 | -0.36% | 793.41 | 797.03 | 792.24 | 0 |
| Mar 08 2024 | 799.84 | -2.41 | -0.30% | 801.06 | 801.74 | 797.67 | 0 |
| Mar 07 2024 | 802.25 | 4.84 | 0.61% | 793.05 | 803.27 | 791.62 | 0 |
| Mar 06 2024 | 797.41 | 2.54 | 0.32% | 795.09 | 799.16 | 794.87 | 0 |
| Mar 05 2024 | 794.87 | -1.97 | -0.25% | 794.87 | 797.93 | 793.33 | 0 |
| Mar 04 2024 | 796.84 | 0.94 | 0.12% | 794.33 | 797.77 | 792.83 | 0 |
| Mar 01 2024 | 795.90 | 7.62 | 0.97% | 797.83 | 799.84 | 792.98 | 0 |
| Feb 29 2024 | 788.28 | 2.91 | 0.37% | 785.77 | 791.69 | 785.17 | 0 |
| Feb 28 2024 | 785.37 | 1.68 | 0.21% | 783.91 | 785.37 | 781.95 | 0 |
| Feb 27 2024 | 783.69 | 4.59 | 0.59% | 778.40 | 784.47 | 778.18 | 0 |
| Feb 26 2024 | 779.10 | 1.61 | 0.21% | 776.54 | 780.60 | 776.54 | 0 |
| Feb 23 2024 | 777.49 | 2.10 | 0.27% | 775.58 | 778.53 | 774.09 | 0 |
| Feb 22 2024 | 775.39 | 12.59 | 1.65% | 771.24 | 777.22 | 769.76 | 0 |
