Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJCISI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 622.02 | -6.88 | -1.09% | 616.99 | 629.77 | 613.60 | 0 |
| May 20 2024 | 628.90 | 23.05 | 3.80% | 619.31 | 629.48 | 603.91 | 0 |
| May 17 2024 | 605.85 | 27.41 | 4.74% | 581.15 | 606.53 | 578.35 | 0 |
| May 16 2024 | 578.44 | 1.74 | 0.30% | 576.80 | 580.57 | 572.54 | 0 |
| May 15 2024 | 576.70 | 19.76 | 3.55% | 559.95 | 577.38 | 557.23 | 0 |
| May 14 2024 | 556.94 | 5.62 | 1.02% | 553.17 | 561.11 | 549.29 | 0 |
| May 13 2024 | 551.33 | -1.26 | -0.23% | 549.58 | 554.23 | 547.84 | 0 |
| May 10 2024 | 552.59 | 3.20 | 0.58% | 558.49 | 561.69 | 547.55 | 0 |
| May 09 2024 | 549.39 | 14.33 | 2.68% | 539.03 | 550.84 | 537.77 | 0 |
| May 08 2024 | 535.06 | 0.97 | 0.18% | 533.12 | 536.90 | 527.60 | 0 |
| May 07 2024 | 534.09 | -0.87 | -0.16% | 532.25 | 537.58 | 530.60 | 0 |
| May 06 2024 | 534.96 | 17.63 | 3.41% | 529.63 | 535.93 | 527.79 | 0 |
| May 03 2024 | 517.33 | -3.39 | -0.65% | 518.88 | 525.28 | 510.46 | 0 |
| May 02 2024 | 520.72 | 3.10 | 0.60% | 518.30 | 523.05 | 508.62 | 0 |
| May 01 2024 | 517.63 | 1.16 | 0.23% | 516.17 | 520.72 | 515.49 | 0 |
| Apr 30 2024 | 516.46 | -18.30 | -3.42% | 522.27 | 523.05 | 514.24 | 0 |
| Apr 29 2024 | 534.77 | 0.68 | 0.13% | 532.93 | 537.09 | 528.57 | 0 |
| Apr 26 2024 | 534.09 | -1.45 | -0.27% | 542.13 | 542.80 | 530.22 | 0 |
| Apr 25 2024 | 535.54 | 1.65 | 0.31% | 534.77 | 539.90 | 531.28 | 0 |
| Apr 24 2024 | 533.90 | -0.97 | -0.18% | 535.25 | 536.61 | 529.54 | 0 |
| Apr 23 2024 | 534.86 | 1.45 | 0.27% | 527.60 | 536.32 | 522.76 | 0 |
| Apr 22 2024 | 533.41 | -28.67 | -5.10% | 542.80 | 546.39 | 531.28 | 0 |
| Apr 19 2024 | 562.08 | 7.07 | 1.27% | 557.43 | 564.30 | 550.16 | 0 |
| Apr 18 2024 | 555.01 | -1.55 | -0.28% | 557.14 | 561.79 | 552.30 | 0 |
| Apr 17 2024 | 556.56 | 2.52 | 0.45% | 555.59 | 564.88 | 551.71 | 0 |
| Apr 16 2024 | 554.04 | -9.30 | -1.65% | 556.36 | 559.36 | 548.32 | 0 |
| Apr 15 2024 | 563.34 | 12.20 | 2.21% | 557.72 | 564.98 | 551.23 | 0 |
| Apr 12 2024 | 551.13 | -1.55 | -0.28% | 569.82 | 584.74 | 550.94 | 0 |
| Apr 11 2024 | 552.68 | 3.49 | 0.63% | 548.81 | 553.17 | 545.13 | 0 |
| Apr 10 2024 | 549.20 | 2.32 | 0.43% | 551.69 | 558.96 | 539.69 | 0 |
| Apr 09 2024 | 546.87 | 4.18 | 0.77% | 546.17 | 554.06 | 540.29 | 0 |
| Apr 08 2024 | 542.69 | 7.67 | 1.43% | 542.15 | 544.92 | 531.88 | 0 |
| Apr 05 2024 | 535.02 | 7.32 | 1.39% | 521.23 | 535.64 | 514.06 | 0 |
| Apr 04 2024 | 527.70 | 3.87 | 0.74% | 526.15 | 528.28 | 520.72 | 0 |
| Apr 03 2024 | 523.82 | 20.82 | 4.14% | 510.85 | 524.69 | 509.30 | 0 |
| Apr 02 2024 | 503.00 | 16.66 | 3.42% | 495.25 | 504.16 | 494.00 | 0 |
| Apr 01 2024 | 486.35 | 3.00 | 0.62% | 491.38 | 494.00 | 481.60 | 0 |
| Mar 28 2024 | 483.34 | 4.75 | 0.99% | 476.85 | 485.09 | 474.63 | 0 |
| Mar 27 2024 | 478.60 | 1.94 | 0.41% | 476.66 | 480.05 | 474.82 | 0 |
| Mar 26 2024 | 476.66 | -5.33 | -1.11% | 478.89 | 485.28 | 474.92 | 0 |
| Mar 25 2024 | 481.99 | 1.65 | 0.34% | 480.92 | 484.60 | 480.34 | 0 |
| Mar 22 2024 | 480.34 | -3.78 | -0.78% | 477.15 | 486.35 | 476.95 | 0 |
| Mar 21 2024 | 484.12 | -1.84 | -0.38% | 502.23 | 502.32 | 480.83 | 0 |
| Mar 20 2024 | 485.96 | -0.87 | -0.18% | 485.96 | 488.67 | 482.86 | 0 |
| Mar 19 2024 | 486.83 | -2.23 | -0.46% | 487.12 | 487.80 | 482.76 | 0 |
| Mar 18 2024 | 489.06 | -2.81 | -0.57% | 488.48 | 494.58 | 487.89 | 0 |
| Mar 15 2024 | 491.87 | 6.59 | 1.36% | 489.25 | 496.90 | 487.80 | 0 |
| Mar 14 2024 | 485.28 | -2.61 | -0.54% | 487.02 | 490.12 | 483.34 | 0 |
| Mar 13 2024 | 487.89 | 15.98 | 3.39% | 472.40 | 488.09 | 471.82 | 0 |
| Mar 12 2024 | 471.92 | -6.00 | -1.26% | 477.15 | 482.28 | 469.20 | 0 |
| Mar 11 2024 | 477.92 | 2.71 | 0.57% | 475.79 | 479.18 | 474.24 | 0 |
| Mar 08 2024 | 475.21 | -0.58 | -0.12% | 478.99 | 481.21 | 472.98 | 0 |
| Mar 07 2024 | 475.79 | 1.26 | 0.27% | 472.50 | 479.08 | 471.04 | 0 |
| Mar 06 2024 | 474.53 | 11.43 | 2.47% | 463.20 | 475.11 | 462.13 | 0 |
| Mar 05 2024 | 463.10 | -1.45 | -0.31% | 467.85 | 473.56 | 463.10 | 0 |
| Mar 04 2024 | 464.56 | 10.07 | 2.22% | 452.55 | 465.81 | 451.19 | 0 |
| Mar 01 2024 | 454.48 | 11.14 | 2.51% | 441.02 | 454.58 | 439.86 | 0 |
| Feb 29 2024 | 443.35 | 5.42 | 1.24% | 439.86 | 445.48 | 435.99 | 0 |
| Feb 28 2024 | 437.92 | -2.52 | -0.57% | 436.86 | 440.25 | 435.31 | 0 |
| Feb 27 2024 | 440.44 | 0.68 | 0.15% | 442.67 | 444.12 | 438.70 | 0 |
| Feb 26 2024 | 439.76 | -9.68 | -2.15% | 446.93 | 447.12 | 439.28 | 0 |
| Feb 23 2024 | 449.45 | 3.10 | 0.69% | 443.15 | 449.74 | 441.70 | 0 |
| Feb 22 2024 | 446.35 | -0.77 | -0.17% | 453.32 | 453.52 | 444.99 | 0 |
