Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJCIENP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 20.71 | -0.19 | -0.93% | 20.80 | 20.86 | 20.49 | 0 |
| May 20 2024 | 20.91 | 0.02 | 0.09% | 20.96 | 21.06 | 20.72 | 0 |
| May 17 2024 | 20.89 | 0.28 | 1.38% | 20.70 | 20.90 | 20.60 | 0 |
| May 16 2024 | 20.60 | 0.19 | 0.92% | 20.48 | 20.68 | 20.32 | 0 |
| May 15 2024 | 20.42 | 0.17 | 0.82% | 20.39 | 20.42 | 19.97 | 0 |
| May 14 2024 | 20.25 | -0.24 | -1.16% | 20.45 | 20.49 | 20.16 | 0 |
| May 13 2024 | 20.49 | 0.20 | 0.97% | 20.29 | 20.53 | 20.29 | 0 |
| May 10 2024 | 20.29 | -0.29 | -1.40% | 20.69 | 20.71 | 20.27 | 0 |
| May 09 2024 | 20.58 | 0.16 | 0.80% | 20.50 | 20.60 | 20.45 | 0 |
| May 08 2024 | 20.41 | 0.08 | 0.39% | 20.14 | 20.47 | 20.01 | 0 |
| May 07 2024 | 20.34 | -0.05 | -0.23% | 20.31 | 20.43 | 20.12 | 0 |
| May 06 2024 | 20.38 | 0.19 | 0.92% | 20.33 | 20.50 | 20.30 | 0 |
| May 03 2024 | 20.20 | -0.07 | -0.34% | 20.34 | 20.39 | 20.11 | 0 |
| May 02 2024 | 20.27 | 0.10 | 0.49% | 20.27 | 20.36 | 20.09 | 0 |
| May 01 2024 | 20.17 | -0.62 | -3.00% | 20.57 | 20.69 | 20.11 | 0 |
| Apr 30 2024 | 20.79 | -0.28 | -1.32% | 21.12 | 21.22 | 20.66 | 0 |
| Apr 29 2024 | 21.07 | -0.08 | -0.39% | 21.04 | 21.20 | 20.99 | 0 |
| Apr 26 2024 | 21.15 | 0.02 | 0.09% | 21.27 | 21.30 | 21.07 | 0 |
| Apr 25 2024 | 21.13 | 0.13 | 0.60% | 21.03 | 21.16 | 20.79 | 0 |
| Apr 24 2024 | 21.01 | -0.23 | -1.09% | 21.25 | 21.29 | 20.94 | 0 |
| Apr 23 2024 | 21.24 | 0.31 | 1.50% | 20.98 | 21.24 | 20.65 | 0 |
| Apr 22 2024 | 20.92 | 0.01 | 0.04% | 20.58 | 20.95 | 20.56 | 0 |
| Apr 19 2024 | 20.92 | 0.07 | 0.34% | 21.08 | 21.09 | 20.65 | 0 |
| Apr 18 2024 | 20.84 | -0.10 | -0.46% | 20.86 | 21.01 | 20.68 | 0 |
| Apr 17 2024 | 20.94 | -0.60 | -2.77% | 21.39 | 21.45 | 20.88 | 0 |
| Apr 16 2024 | 21.54 | 0.03 | 0.12% | 21.57 | 21.59 | 21.36 | 0 |
| Apr 15 2024 | 21.51 | -0.15 | -0.67% | 21.53 | 21.55 | 21.23 | 0 |
| Apr 12 2024 | 21.66 | 0.15 | 0.69% | 21.64 | 22.01 | 21.61 | 0 |
| Apr 11 2024 | 21.51 | -0.23 | -1.05% | 21.79 | 21.84 | 21.42 | 0 |
| Apr 10 2024 | 21.74 | 0.18 | 0.84% | 21.62 | 21.76 | 21.39 | 0 |
| Apr 09 2024 | 21.55 | -0.20 | -0.91% | 21.75 | 21.87 | 21.49 | 0 |
| Apr 08 2024 | 21.75 | -0.09 | -0.42% | 21.56 | 21.87 | 21.53 | 0 |
| Apr 05 2024 | 21.84 | 0.10 | 0.46% | 21.80 | 22.06 | 21.74 | 0 |
| Apr 04 2024 | 21.74 | 0.13 | 0.62% | 21.58 | 21.87 | 21.37 | 0 |
| Apr 03 2024 | 21.61 | 0.10 | 0.45% | 21.57 | 21.79 | 21.48 | 0 |
| Apr 02 2024 | 21.51 | 0.38 | 1.81% | 21.33 | 21.53 | 21.24 | 0 |
| Apr 01 2024 | 21.13 | 0.20 | 0.96% | 20.95 | 21.25 | 20.79 | 0 |
| Mar 28 2024 | 20.93 | 0.33 | 1.60% | 20.62 | 20.97 | 20.56 | 0 |
| Mar 27 2024 | 20.60 | -0.07 | -0.34% | 20.50 | 20.61 | 20.45 | 0 |
| Mar 26 2024 | 20.67 | -0.19 | -0.92% | 20.82 | 20.90 | 20.65 | 0 |
| Mar 25 2024 | 20.86 | 0.26 | 1.24% | 20.68 | 20.97 | 20.61 | 0 |
| Mar 22 2024 | 20.60 | -0.08 | -0.41% | 20.58 | 20.79 | 20.57 | 0 |
| Mar 21 2024 | 20.69 | -0.09 | -0.44% | 20.85 | 20.90 | 20.51 | 0 |
| Mar 20 2024 | 20.78 | -0.35 | -1.66% | 21.07 | 21.07 | 20.69 | 0 |
| Mar 19 2024 | 21.13 | 0.08 | 0.37% | 21.04 | 21.19 | 20.95 | 0 |
| Mar 18 2024 | 21.05 | 0.42 | 2.05% | 20.82 | 21.06 | 20.77 | 0 |
| Mar 15 2024 | 20.63 | -0.05 | -0.24% | 20.65 | 20.70 | 20.49 | 0 |
| Mar 14 2024 | 20.68 | 0.35 | 1.72% | 20.36 | 20.72 | 20.34 | 0 |
| Mar 13 2024 | 20.33 | 0.43 | 2.18% | 19.94 | 20.34 | 19.89 | 0 |
| Mar 12 2024 | 19.90 | -0.12 | -0.59% | 20.06 | 20.17 | 19.85 | 0 |
| Mar 11 2024 | 20.01 | 0.06 | 0.28% | 19.95 | 20.09 | 19.70 | 0 |
| Mar 08 2024 | 19.96 | -0.23 | -1.13% | 20.36 | 20.41 | 19.87 | 0 |
| Mar 07 2024 | 20.19 | -0.09 | -0.45% | 20.26 | 20.36 | 20.06 | 0 |
| Mar 06 2024 | 20.28 | 0.18 | 0.92% | 20.13 | 20.58 | 20.12 | 0 |
| Mar 05 2024 | 20.09 | -0.15 | -0.77% | 20.16 | 20.30 | 19.95 | 0 |
| Mar 04 2024 | 20.25 | -0.17 | -0.85% | 20.50 | 20.55 | 20.18 | 0 |
| Mar 01 2024 | 20.42 | 0.40 | 1.98% | 20.07 | 20.59 | 20.04 | 0 |
| Feb 29 2024 | 20.03 | -0.05 | -0.23% | 19.99 | 20.26 | 19.93 | 0 |
| Feb 28 2024 | 20.07 | -0.11 | -0.54% | 20.05 | 20.34 | 19.93 | 0 |
| Feb 27 2024 | 20.18 | 0.26 | 1.29% | 19.99 | 20.21 | 19.82 | 0 |
| Feb 26 2024 | 19.93 | 0.28 | 1.42% | 19.60 | 20.02 | 19.57 | 0 |
| Feb 23 2024 | 19.65 | -0.51 | -2.51% | 20.02 | 20.03 | 19.60 | 0 |
| Feb 22 2024 | 20.15 | 0.14 | 0.69% | 20.09 | 20.18 | 19.78 | 0 |
