Register for streaming realtime charts, analysis tools, and prices.
DJCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1,076.11 | -3.36 | -0.31% | 1,075.01 | 1,081.43 | 1,071.57 | 0 |
| May 20 2024 | 1,079.47 | 13.03 | 1.22% | 1,073.68 | 1,079.94 | 1,068.17 | 0 |
| May 17 2024 | 1,066.44 | 14.80 | 1.41% | 1,058.90 | 1,066.54 | 1,055.92 | 0 |
| May 16 2024 | 1,051.65 | 3.62 | 0.35% | 1,050.39 | 1,052.72 | 1,047.07 | 0 |
| May 15 2024 | 1,048.03 | 7.35 | 0.71% | 1,047.37 | 1,050.27 | 1,037.84 | 0 |
| May 14 2024 | 1,040.68 | -3.09 | -0.30% | 1,042.75 | 1,044.24 | 1,037.94 | 0 |
| May 13 2024 | 1,043.77 | 5.49 | 0.53% | 1,039.98 | 1,046.02 | 1,039.05 | 0 |
| May 10 2024 | 1,038.28 | 3.70 | 0.36% | 1,044.17 | 1,045.14 | 1,036.30 | 0 |
| May 09 2024 | 1,034.58 | 5.61 | 0.55% | 1,032.10 | 1,036.00 | 1,031.03 | 0 |
| May 08 2024 | 1,028.97 | -3.89 | -0.38% | 1,028.43 | 1,031.90 | 1,025.27 | 0 |
| May 07 2024 | 1,032.86 | 3.23 | 0.31% | 1,031.89 | 1,034.94 | 1,026.78 | 0 |
| May 06 2024 | 1,029.63 | 11.53 | 1.13% | 1,019.81 | 1,032.62 | 1,018.78 | 0 |
| May 03 2024 | 1,018.10 | 6.94 | 0.69% | 1,015.80 | 1,020.20 | 1,012.28 | 0 |
| May 02 2024 | 1,011.16 | 5.23 | 0.52% | 1,011.30 | 1,013.57 | 1,004.89 | 0 |
| May 01 2024 | 1,005.93 | -12.47 | -1.22% | 1,011.73 | 1,014.28 | 1,004.90 | 0 |
| Apr 30 2024 | 1,018.40 | -15.92 | -1.54% | 1,031.47 | 1,032.12 | 1,016.47 | 0 |
| Apr 29 2024 | 1,034.32 | 3.90 | 0.38% | 1,030.32 | 1,036.64 | 1,030.04 | 0 |
| Apr 26 2024 | 1,030.43 | -0.57 | -0.05% | 1,036.54 | 1,037.44 | 1,028.96 | 0 |
| Apr 25 2024 | 1,030.99 | 3.39 | 0.33% | 1,027.39 | 1,031.46 | 1,023.71 | 0 |
| Apr 24 2024 | 1,027.60 | -4.18 | -0.41% | 1,032.70 | 1,033.81 | 1,026.86 | 0 |
| Apr 23 2024 | 1,031.78 | 2.28 | 0.22% | 1,027.17 | 1,031.89 | 1,016.90 | 0 |
| Apr 22 2024 | 1,029.50 | -0.58 | -0.06% | 1,019.95 | 1,030.37 | 1,019.38 | 0 |
| Apr 19 2024 | 1,030.08 | 10.80 | 1.06% | 1,027.17 | 1,031.32 | 1,019.66 | 0 |
| Apr 18 2024 | 1,019.28 | -0.10 | -0.01% | 1,021.03 | 1,022.86 | 1,017.86 | 0 |
| Apr 17 2024 | 1,019.38 | -7.21 | -0.70% | 1,023.08 | 1,027.78 | 1,016.51 | 0 |
| Apr 16 2024 | 1,026.59 | -1.74 | -0.17% | 1,027.60 | 1,028.62 | 1,020.20 | 0 |
| Apr 15 2024 | 1,028.33 | -1.82 | -0.18% | 1,028.56 | 1,030.41 | 1,020.23 | 0 |
| Apr 12 2024 | 1,030.15 | 6.89 | 0.67% | 1,030.49 | 1,043.00 | 1,028.20 | 0 |
| Apr 11 2024 | 1,023.25 | -3.90 | -0.38% | 1,030.83 | 1,031.18 | 1,020.91 | 0 |
| Apr 10 2024 | 1,027.15 | 2.39 | 0.23% | 1,030.66 | 1,034.18 | 1,022.28 | 0 |
| Apr 09 2024 | 1,024.76 | 0.00 | 0.00% | 1,027.11 | 1,031.61 | 1,023.48 | 0 |
| Apr 08 2024 | 1,024.76 | 2.46 | 0.24% | 1,020.24 | 1,028.62 | 1,020.18 | 0 |
| Apr 05 2024 | 1,022.30 | 7.10 | 0.70% | 1,015.85 | 1,025.83 | 1,014.53 | 0 |
| Apr 04 2024 | 1,015.20 | 3.66 | 0.36% | 1,013.62 | 1,017.00 | 1,008.09 | 0 |
| Apr 03 2024 | 1,011.53 | 10.92 | 1.09% | 1,002.94 | 1,013.69 | 1,001.04 | 0 |
| Apr 02 2024 | 1,000.61 | 7.54 | 0.76% | 998.62 | 1,004.10 | 998.26 | 0 |
| Apr 01 2024 | 993.07 | 4.19 | 0.42% | 992.66 | 996.49 | 988.15 | 0 |
| Mar 28 2024 | 988.88 | 11.17 | 1.14% | 977.92 | 989.91 | 976.05 | 0 |
| Mar 27 2024 | 977.71 | -2.67 | -0.27% | 976.07 | 978.31 | 973.92 | 0 |
| Mar 26 2024 | 980.38 | -6.89 | -0.70% | 984.80 | 989.37 | 980.27 | 0 |
| Mar 25 2024 | 987.26 | 7.22 | 0.74% | 982.52 | 989.93 | 980.68 | 0 |
| Mar 22 2024 | 980.05 | -7.00 | -0.71% | 980.02 | 984.82 | 979.44 | 0 |
| Mar 21 2024 | 987.04 | 1.73 | 0.18% | 994.75 | 995.01 | 981.67 | 0 |
| Mar 20 2024 | 985.32 | -3.03 | -0.31% | 987.15 | 987.48 | 980.04 | 0 |
| Mar 19 2024 | 988.35 | -1.00 | -0.10% | 988.73 | 988.91 | 984.64 | 0 |
| Mar 18 2024 | 989.35 | 5.92 | 0.60% | 985.75 | 990.04 | 984.69 | 0 |
| Mar 15 2024 | 983.43 | 2.17 | 0.22% | 984.14 | 984.71 | 977.67 | 0 |
| Mar 14 2024 | 981.26 | 2.50 | 0.25% | 977.83 | 983.52 | 977.05 | 0 |
| Mar 13 2024 | 978.77 | 11.30 | 1.17% | 969.12 | 979.74 | 968.96 | 0 |
| Mar 12 2024 | 967.47 | -0.71 | -0.07% | 968.30 | 970.93 | 964.32 | 0 |
| Mar 11 2024 | 968.18 | 4.01 | 0.42% | 963.26 | 969.09 | 960.71 | 0 |
| Mar 08 2024 | 964.17 | -0.54 | -0.06% | 969.65 | 970.74 | 957.41 | 0 |
| Mar 07 2024 | 964.71 | 4.17 | 0.43% | 963.34 | 967.61 | 961.33 | 0 |
| Mar 06 2024 | 960.53 | 5.59 | 0.59% | 954.71 | 964.52 | 954.58 | 0 |
| Mar 05 2024 | 954.95 | -4.24 | -0.44% | 957.56 | 959.71 | 952.94 | 0 |
| Mar 04 2024 | 959.19 | 3.65 | 0.38% | 959.46 | 963.69 | 957.27 | 0 |
| Mar 01 2024 | 955.54 | 7.70 | 0.81% | 947.63 | 956.92 | 946.79 | 0 |
| Feb 29 2024 | 947.84 | 0.14 | 0.01% | 946.16 | 952.05 | 943.10 | 0 |
| Feb 28 2024 | 947.70 | -1.04 | -0.11% | 943.84 | 949.92 | 941.45 | 0 |
| Feb 27 2024 | 948.74 | 7.90 | 0.84% | 946.15 | 950.06 | 942.23 | 0 |
| Feb 26 2024 | 940.85 | 3.97 | 0.42% | 936.98 | 942.54 | 934.32 | 0 |
| Feb 23 2024 | 936.88 | -10.36 | -1.09% | 945.18 | 945.42 | 935.86 | 0 |
| Feb 22 2024 | 947.24 | -0.30 | -0.03% | 951.32 | 951.36 | 942.68 | 0 |
