Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJCIECLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 828.57 | -10.63 | -1.27% | 844.22 | 846.03 | 828.35 | 0 |
| May 09 2024 | 839.20 | 2.89 | 0.35% | 841.11 | 844.52 | 835.36 | 0 |
| May 08 2024 | 836.31 | 5.23 | 0.63% | 822.26 | 838.12 | 815.87 | 0 |
| May 07 2024 | 831.07 | -0.41 | -0.05% | 831.54 | 837.69 | 822.67 | 0 |
| May 06 2024 | 831.48 | 4.40 | 0.53% | 834.35 | 837.56 | 825.73 | 0 |
| May 03 2024 | 827.08 | -8.89 | -1.06% | 840.28 | 842.76 | 826.55 | 0 |
| May 02 2024 | 835.98 | -0.85 | -0.10% | 841.11 | 845.19 | 829.77 | 0 |
| May 01 2024 | 836.83 | -29.38 | -3.39% | 856.61 | 862.85 | 833.97 | 0 |
| Apr 30 2024 | 866.21 | -7.91 | -0.90% | 874.99 | 880.91 | 856.38 | 0 |
| Apr 29 2024 | 874.12 | -11.56 | -1.31% | 879.30 | 887.34 | 871.58 | 0 |
| Apr 26 2024 | 885.68 | 2.46 | 0.28% | 888.64 | 892.66 | 881.14 | 0 |
| Apr 25 2024 | 883.23 | 7.74 | 0.88% | 876.67 | 883.86 | 866.85 | 0 |
| Apr 24 2024 | 875.49 | -5.37 | -0.61% | 881.83 | 883.41 | 871.47 | 0 |
| Apr 23 2024 | 880.85 | 15.02 | 1.74% | 868.28 | 881.49 | 854.76 | 0 |
| Apr 22 2024 | 865.83 | -1.52 | -0.18% | 853.68 | 869.21 | 853.15 | 0 |
| Apr 19 2024 | 867.35 | 0.87 | 0.10% | 878.22 | 878.86 | 857.11 | 0 |
| Apr 18 2024 | 866.48 | -1.77 | -0.20% | 863.74 | 874.61 | 856.03 | 0 |
| Apr 17 2024 | 868.25 | -27.10 | -3.03% | 891.48 | 894.54 | 865.93 | 0 |
| Apr 16 2024 | 895.36 | -0.40 | -0.04% | 899.79 | 899.90 | 889.13 | 0 |
| Apr 15 2024 | 895.75 | -1.72 | -0.19% | 891.01 | 898.50 | 881.30 | 0 |
| Apr 12 2024 | 897.47 | 6.56 | 0.74% | 899.48 | 917.09 | 897.15 | 0 |
| Apr 11 2024 | 890.91 | -10.10 | -1.12% | 903.14 | 905.78 | 888.69 | 0 |
| Apr 10 2024 | 901.01 | 9.73 | 1.09% | 895.21 | 902.69 | 884.45 | 0 |
| Apr 09 2024 | 891.28 | -11.15 | -1.24% | 902.56 | 907.52 | 888.96 | 0 |
| Apr 08 2024 | 902.43 | -4.64 | -0.51% | 895.15 | 908.86 | 891.99 | 0 |
| Apr 05 2024 | 907.07 | 3.37 | 0.37% | 905.60 | 915.04 | 902.13 | 0 |
| Apr 04 2024 | 903.70 | 12.10 | 1.36% | 891.35 | 904.62 | 884.30 | 0 |
| Apr 03 2024 | 891.60 | 3.42 | 0.38% | 889.51 | 899.14 | 885.40 | 0 |
| Apr 02 2024 | 888.18 | 14.99 | 1.72% | 883.56 | 890.92 | 877.92 | 0 |
| Apr 01 2024 | 873.19 | 6.45 | 0.74% | 869.34 | 881.12 | 861.62 | 0 |
| Mar 28 2024 | 866.74 | 19.09 | 2.25% | 851.94 | 867.16 | 849.65 | 0 |
| Mar 27 2024 | 847.65 | -3.00 | -0.35% | 842.13 | 850.36 | 839.42 | 0 |
| Mar 26 2024 | 850.65 | -3.31 | -0.39% | 852.53 | 857.84 | 848.57 | 0 |
| Mar 25 2024 | 853.97 | 14.12 | 1.68% | 843.97 | 859.07 | 841.05 | 0 |
| Mar 22 2024 | 839.85 | -4.15 | -0.49% | 838.39 | 848.18 | 838.18 | 0 |
| Mar 21 2024 | 843.99 | -2.37 | -0.28% | 850.13 | 852.74 | 836.29 | 0 |
| Mar 20 2024 | 846.37 | -14.65 | -1.70% | 857.92 | 858.44 | 841.47 | 0 |
| Mar 19 2024 | 861.02 | 5.85 | 0.68% | 855.51 | 865.08 | 851.65 | 0 |
| Mar 18 2024 | 855.17 | 17.33 | 2.07% | 843.83 | 856.00 | 840.19 | 0 |
| Mar 15 2024 | 837.84 | -1.75 | -0.21% | 838.26 | 841.38 | 832.33 | 0 |
| Mar 14 2024 | 839.59 | 14.78 | 1.79% | 825.65 | 842.71 | 825.34 | 0 |
| Mar 13 2024 | 824.81 | 21.23 | 2.64% | 806.19 | 824.91 | 804.32 | 0 |
| Mar 12 2024 | 803.58 | -2.58 | -0.32% | 809.92 | 814.29 | 800.77 | 0 |
| Mar 11 2024 | 806.16 | 0.25 | 0.03% | 802.94 | 811.26 | 794.73 | 0 |
| Mar 08 2024 | 805.91 | -7.49 | -0.92% | 821.40 | 823.99 | 800.82 | 0 |
| Mar 07 2024 | 813.40 | -1.33 | -0.16% | 813.03 | 819.67 | 804.96 | 0 |
| Mar 06 2024 | 814.73 | 10.28 | 1.28% | 809.06 | 829.00 | 808.69 | 0 |
| Mar 05 2024 | 804.45 | -6.27 | -0.77% | 807.24 | 817.36 | 799.12 | 0 |
| Mar 04 2024 | 810.72 | -12.20 | -1.48% | 825.47 | 827.61 | 809.27 | 0 |
| Mar 01 2024 | 822.92 | 17.61 | 2.19% | 804.81 | 831.76 | 803.06 | 0 |
| Feb 29 2024 | 805.31 | -2.04 | -0.25% | 804.80 | 815.49 | 802.02 | 0 |
| Feb 28 2024 | 807.35 | -3.38 | -0.42% | 804.88 | 818.66 | 800.25 | 0 |
| Feb 27 2024 | 810.73 | 13.07 | 1.64% | 799.83 | 811.96 | 793.86 | 0 |
| Feb 26 2024 | 797.65 | 10.83 | 1.38% | 781.72 | 802.38 | 781.10 | 0 |
| Feb 23 2024 | 786.82 | -20.64 | -2.56% | 802.34 | 802.34 | 784.87 | 0 |
| Feb 22 2024 | 807.46 | 7.10 | 0.89% | 804.69 | 811.06 | 793.69 | 0 |
| Feb 21 2024 | 800.36 | 8.34 | 1.05% | 787.52 | 801.18 | 784.33 | 0 |
| Feb 20 2024 | 792.02 | -13.60 | -1.69% | 805.07 | 805.07 | 789.46 | 0 |
| Feb 16 2024 | 805.63 | 9.05 | 1.14% | 795.98 | 806.04 | 787.56 | 0 |
| Feb 15 2024 | 796.58 | 12.54 | 1.60% | 777.79 | 801.40 | 775.33 | 0 |
| Feb 14 2024 | 784.04 | -11.79 | -1.48% | 797.80 | 805.08 | 783.53 | 0 |
| Feb 13 2024 | 795.83 | 7.61 | 0.97% | 790.80 | 801.48 | 788.24 | 0 |
| Feb 12 2024 | 788.23 | 0.65 | 0.08% | 780.84 | 790.07 | 774.99 | 0 |
