Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJCIEMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 225.32 | 4.90 | 2.22% | 222.05 | 225.36 | 221.29 | 0 |
| May 16 2024 | 220.42 | 1.57 | 0.72% | 219.73 | 220.56 | 218.88 | 0 |
| May 15 2024 | 218.85 | 2.84 | 1.31% | 218.00 | 218.91 | 214.75 | 0 |
| May 14 2024 | 216.01 | -0.49 | -0.23% | 216.28 | 217.01 | 215.44 | 0 |
| May 13 2024 | 216.50 | 2.53 | 1.18% | 214.71 | 216.63 | 214.70 | 0 |
| May 10 2024 | 213.98 | -0.02 | -0.01% | 216.69 | 216.86 | 213.88 | 0 |
| May 09 2024 | 214.00 | 2.77 | 1.31% | 212.07 | 214.16 | 211.78 | 0 |
| May 08 2024 | 211.23 | -0.22 | -0.10% | 210.21 | 211.72 | 209.30 | 0 |
| May 07 2024 | 211.44 | 1.03 | 0.49% | 210.95 | 211.80 | 210.10 | 0 |
| May 06 2024 | 210.42 | 1.84 | 0.88% | 209.67 | 211.34 | 209.44 | 0 |
| May 03 2024 | 208.58 | 1.85 | 0.89% | 207.42 | 208.93 | 206.53 | 0 |
| May 02 2024 | 206.73 | 0.33 | 0.16% | 207.60 | 207.85 | 205.30 | 0 |
| May 01 2024 | 206.40 | -3.13 | -1.49% | 207.81 | 208.28 | 206.18 | 0 |
| Apr 30 2024 | 209.53 | -3.38 | -1.59% | 212.43 | 212.66 | 209.14 | 0 |
| Apr 29 2024 | 212.90 | 2.18 | 1.03% | 210.90 | 213.35 | 210.79 | 0 |
| Apr 26 2024 | 210.73 | -0.03 | -0.01% | 212.60 | 212.90 | 210.23 | 0 |
| Apr 25 2024 | 210.75 | 0.83 | 0.40% | 210.17 | 211.18 | 209.32 | 0 |
| Apr 24 2024 | 209.92 | -1.71 | -0.81% | 212.16 | 212.38 | 209.73 | 0 |
| Apr 23 2024 | 211.63 | -0.06 | -0.03% | 210.15 | 211.67 | 207.89 | 0 |
| Apr 22 2024 | 211.69 | -1.11 | -0.52% | 210.14 | 211.84 | 209.88 | 0 |
| Apr 19 2024 | 212.80 | 2.30 | 1.09% | 212.32 | 213.31 | 210.57 | 0 |
| Apr 18 2024 | 210.51 | 0.98 | 0.47% | 210.34 | 211.33 | 209.69 | 0 |
| Apr 17 2024 | 209.52 | -1.49 | -0.71% | 210.27 | 211.28 | 208.55 | 0 |
| Apr 16 2024 | 211.02 | 0.04 | 0.02% | 210.52 | 211.82 | 209.03 | 0 |
| Apr 15 2024 | 210.98 | -0.17 | -0.08% | 211.17 | 211.47 | 208.83 | 0 |
| Apr 12 2024 | 211.15 | 1.72 | 0.82% | 211.86 | 214.36 | 210.68 | 0 |
| Apr 11 2024 | 209.42 | -0.80 | -0.38% | 211.24 | 211.28 | 208.46 | 0 |
| Apr 10 2024 | 210.22 | 0.86 | 0.41% | 211.06 | 212.01 | 208.79 | 0 |
| Apr 09 2024 | 209.36 | 0.76 | 0.36% | 209.47 | 211.32 | 208.95 | 0 |
| Apr 08 2024 | 208.60 | 1.37 | 0.66% | 207.05 | 209.16 | 207.04 | 0 |
| Apr 05 2024 | 207.23 | 1.45 | 0.70% | 205.85 | 208.32 | 205.38 | 0 |
| Apr 04 2024 | 205.79 | 0.96 | 0.47% | 205.37 | 206.20 | 204.40 | 0 |
| Apr 03 2024 | 204.83 | 3.08 | 1.52% | 202.41 | 205.27 | 201.91 | 0 |
| Apr 02 2024 | 201.75 | 2.99 | 1.50% | 200.70 | 201.92 | 200.53 | 0 |
| Apr 01 2024 | 198.77 | 1.85 | 0.94% | 197.76 | 199.28 | 197.03 | 0 |
| Mar 28 2024 | 196.92 | 2.26 | 1.16% | 194.74 | 197.28 | 194.20 | 0 |
| Mar 27 2024 | 194.66 | -0.63 | -0.32% | 194.47 | 194.78 | 193.73 | 0 |
| Mar 26 2024 | 195.28 | -1.35 | -0.69% | 196.28 | 197.21 | 195.24 | 0 |
| Mar 25 2024 | 196.64 | 1.06 | 0.54% | 196.05 | 197.30 | 195.30 | 0 |
| Mar 22 2024 | 195.58 | -1.55 | -0.79% | 195.70 | 196.62 | 195.46 | 0 |
| Mar 21 2024 | 197.13 | 0.30 | 0.15% | 199.23 | 199.32 | 195.99 | 0 |
| Mar 20 2024 | 196.83 | -1.58 | -0.79% | 198.10 | 198.21 | 196.56 | 0 |
| Mar 19 2024 | 198.41 | -0.45 | -0.22% | 198.54 | 198.75 | 197.56 | 0 |
| Mar 18 2024 | 198.85 | 1.53 | 0.77% | 198.08 | 199.08 | 197.96 | 0 |
| Mar 15 2024 | 197.33 | 0.12 | 0.06% | 198.19 | 198.25 | 196.46 | 0 |
| Mar 14 2024 | 197.20 | 1.13 | 0.57% | 195.71 | 197.34 | 195.47 | 0 |
| Mar 13 2024 | 196.08 | 3.00 | 1.55% | 193.48 | 196.15 | 193.40 | 0 |
| Mar 12 2024 | 193.08 | -0.89 | -0.46% | 194.11 | 194.92 | 192.74 | 0 |
| Mar 11 2024 | 193.98 | 0.90 | 0.47% | 193.25 | 194.30 | 192.56 | 0 |
| Mar 08 2024 | 193.08 | -0.60 | -0.31% | 194.91 | 195.26 | 192.58 | 0 |
| Mar 07 2024 | 193.68 | -0.12 | -0.06% | 194.50 | 195.02 | 193.64 | 0 |
| Mar 06 2024 | 193.80 | 1.39 | 0.72% | 192.40 | 195.04 | 192.34 | 0 |
| Mar 05 2024 | 192.41 | -0.44 | -0.23% | 192.60 | 193.17 | 191.52 | 0 |
| Mar 04 2024 | 192.86 | 1.18 | 0.61% | 192.55 | 193.72 | 192.11 | 0 |
| Mar 01 2024 | 191.68 | 2.02 | 1.07% | 189.18 | 192.11 | 188.92 | 0 |
| Feb 29 2024 | 189.66 | 0.39 | 0.21% | 189.18 | 190.57 | 188.68 | 0 |
| Feb 28 2024 | 189.27 | 0.11 | 0.06% | 187.94 | 189.84 | 187.48 | 0 |
| Feb 27 2024 | 189.16 | 1.83 | 0.98% | 188.35 | 189.52 | 187.12 | 0 |
| Feb 26 2024 | 187.32 | 0.20 | 0.11% | 187.28 | 188.01 | 186.81 | 0 |
| Feb 23 2024 | 187.13 | -2.41 | -1.27% | 188.56 | 188.65 | 186.78 | 0 |
| Feb 22 2024 | 189.53 | 0.44 | 0.23% | 190.04 | 190.05 | 187.79 | 0 |
| Feb 21 2024 | 189.10 | 2.75 | 1.48% | 187.94 | 189.37 | 187.58 | 0 |
| Feb 20 2024 | 186.34 | -1.34 | -0.71% | 186.76 | 187.13 | 185.90 | 0 |
