Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJCISFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 124.30 | 1.11 | 0.90% | 123.11 | 125.24 | 122.09 | 0 |
| May 22 2024 | 123.19 | 1.18 | 0.97% | 122.13 | 123.38 | 121.93 | 0 |
| May 21 2024 | 122.01 | 2.53 | 2.12% | 119.27 | 122.61 | 118.61 | 0 |
| May 20 2024 | 119.48 | 0.89 | 0.75% | 118.66 | 119.93 | 117.54 | 0 |
| May 17 2024 | 118.59 | 1.21 | 1.03% | 117.59 | 118.73 | 117.21 | 0 |
| May 16 2024 | 117.38 | -1.80 | -1.51% | 119.39 | 119.51 | 116.34 | 0 |
| May 15 2024 | 119.18 | 0.74 | 0.63% | 118.59 | 119.43 | 117.06 | 0 |
| May 14 2024 | 118.43 | 1.04 | 0.88% | 117.10 | 119.09 | 116.18 | 0 |
| May 13 2024 | 117.39 | -6.37 | -5.15% | 123.83 | 123.94 | 117.20 | 0 |
| May 10 2024 | 123.76 | -0.49 | -0.39% | 124.05 | 124.56 | 122.91 | 0 |
| May 09 2024 | 124.25 | 0.55 | 0.44% | 123.41 | 125.04 | 123.04 | 0 |
| May 08 2024 | 123.70 | 0.29 | 0.23% | 123.47 | 124.30 | 122.72 | 0 |
| May 07 2024 | 123.41 | 3.65 | 3.05% | 119.95 | 123.73 | 118.96 | 0 |
| May 06 2024 | 119.77 | -2.33 | -1.91% | 122.14 | 122.24 | 119.46 | 0 |
| May 03 2024 | 122.09 | 0.84 | 0.70% | 121.33 | 122.73 | 119.49 | 0 |
| May 02 2024 | 121.25 | -3.93 | -3.14% | 125.52 | 125.98 | 120.26 | 0 |
| May 01 2024 | 125.18 | -3.23 | -2.52% | 128.24 | 128.41 | 124.83 | 0 |
| Apr 30 2024 | 128.41 | -3.17 | -2.41% | 131.11 | 131.25 | 126.20 | 0 |
| Apr 29 2024 | 131.59 | -1.17 | -0.88% | 133.23 | 133.96 | 130.50 | 0 |
| Apr 26 2024 | 132.76 | -1.56 | -1.16% | 134.28 | 135.08 | 132.63 | 0 |
| Apr 25 2024 | 134.31 | -1.17 | -0.86% | 134.99 | 136.72 | 133.74 | 0 |
| Apr 24 2024 | 135.48 | 2.19 | 1.64% | 133.06 | 136.18 | 132.83 | 0 |
| Apr 23 2024 | 133.30 | -2.65 | -1.95% | 136.02 | 136.52 | 132.11 | 0 |
| Apr 22 2024 | 135.95 | -1.18 | -0.86% | 137.78 | 139.01 | 135.35 | 0 |
| Apr 19 2024 | 137.13 | 1.19 | 0.88% | 136.47 | 138.95 | 135.00 | 0 |
| Apr 18 2024 | 135.94 | 0.38 | 0.28% | 136.10 | 138.07 | 134.70 | 0 |
| Apr 17 2024 | 135.56 | 2.20 | 1.65% | 133.23 | 135.94 | 132.97 | 0 |
| Apr 16 2024 | 133.35 | -2.41 | -1.77% | 135.77 | 136.92 | 132.66 | 0 |
| Apr 15 2024 | 135.76 | 1.21 | 0.90% | 134.72 | 137.20 | 133.18 | 0 |
| Apr 12 2024 | 134.55 | 0.96 | 0.72% | 133.51 | 137.34 | 133.21 | 0 |
| Apr 11 2024 | 133.59 | -0.48 | -0.36% | 134.11 | 135.01 | 133.56 | 0 |
| Apr 10 2024 | 134.07 | 0.31 | 0.23% | 133.77 | 134.85 | 133.04 | 0 |
| Apr 09 2024 | 133.76 | 1.07 | 0.81% | 132.68 | 134.16 | 132.00 | 0 |
| Apr 08 2024 | 132.68 | -0.63 | -0.47% | 133.52 | 134.93 | 131.92 | 0 |
| Apr 05 2024 | 133.31 | 1.33 | 1.01% | 131.97 | 134.02 | 131.33 | 0 |
| Apr 04 2024 | 131.98 | 0.36 | 0.28% | 131.63 | 132.76 | 130.82 | 0 |
| Apr 03 2024 | 131.62 | -0.47 | -0.35% | 131.92 | 133.44 | 130.52 | 0 |
| Apr 02 2024 | 132.09 | -0.30 | -0.22% | 132.25 | 133.28 | 131.69 | 0 |
| Apr 01 2024 | 132.38 | 2.50 | 1.93% | 130.26 | 132.82 | 130.02 | 0 |
| Mar 28 2024 | 129.88 | -0.03 | -0.02% | 129.95 | 130.49 | 129.14 | 0 |
| Mar 27 2024 | 129.91 | 0.22 | 0.17% | 129.49 | 130.22 | 127.94 | 0 |
| Mar 26 2024 | 129.70 | 1.52 | 1.18% | 128.17 | 130.83 | 128.07 | 0 |
| Mar 25 2024 | 128.18 | 2.58 | 2.05% | 125.64 | 128.26 | 125.37 | 0 |
| Mar 22 2024 | 125.60 | 0.32 | 0.26% | 125.11 | 126.52 | 124.48 | 0 |
| Mar 21 2024 | 125.28 | 1.83 | 1.48% | 123.55 | 125.63 | 123.45 | 0 |
| Mar 20 2024 | 123.45 | 1.01 | 0.83% | 122.48 | 123.71 | 120.76 | 0 |
| Mar 19 2024 | 122.44 | -1.43 | -1.15% | 123.79 | 123.85 | 121.83 | 0 |
| Mar 18 2024 | 123.87 | 0.37 | 0.30% | 123.87 | 125.59 | 123.07 | 0 |
| Mar 15 2024 | 123.50 | 2.24 | 1.85% | 121.29 | 124.01 | 121.17 | 0 |
| Mar 14 2024 | 121.26 | -0.02 | -0.01% | 120.49 | 122.43 | 120.44 | 0 |
| Mar 13 2024 | 121.27 | 1.18 | 0.98% | 121.38 | 122.12 | 119.46 | 0 |
| Mar 12 2024 | 120.09 | 0.81 | 0.68% | 120.24 | 121.69 | 119.52 | 0 |
| Mar 11 2024 | 119.29 | 1.51 | 1.28% | 118.08 | 120.37 | 117.86 | 0 |
| Mar 08 2024 | 117.78 | -2.80 | -2.33% | 120.74 | 121.01 | 117.49 | 0 |
| Mar 07 2024 | 120.58 | 1.56 | 1.31% | 119.03 | 120.88 | 117.75 | 0 |
| Mar 06 2024 | 119.02 | 2.19 | 1.87% | 117.26 | 119.71 | 116.60 | 0 |
| Mar 05 2024 | 116.83 | -0.82 | -0.70% | 117.87 | 118.27 | 116.42 | 0 |
| Mar 04 2024 | 117.65 | 0.66 | 0.56% | 116.67 | 119.48 | 116.60 | 0 |
| Mar 01 2024 | 117.00 | -1.11 | -0.94% | 118.16 | 119.05 | 116.01 | 0 |
| Feb 29 2024 | 118.11 | -1.27 | -1.06% | 119.02 | 119.77 | 117.16 | 0 |
| Feb 28 2024 | 119.38 | -1.31 | -1.08% | 121.36 | 121.68 | 119.01 | 0 |
| Feb 27 2024 | 120.68 | 2.21 | 1.86% | 119.12 | 120.90 | 118.38 | 0 |
| Feb 26 2024 | 118.48 | 1.75 | 1.50% | 116.59 | 118.92 | 116.31 | 0 |
