Register for real-time alerts, custom portfolio, and market movers
DJDXAHAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,533.00 | -0.20 | -0.01% | 1,534.77 | 1,535.86 | 1,522.46 | 0 |
| Jun 13 2024 | 1,533.20 | 4.27 | 0.28% | 1,528.39 | 1,537.43 | 1,524.12 | 0 |
| Jun 12 2024 | 1,528.93 | 12.83 | 0.85% | 1,516.15 | 1,550.42 | 1,515.36 | 0 |
| Jun 11 2024 | 1,516.10 | -9.89 | -0.65% | 1,523.15 | 1,523.54 | 1,513.51 | 0 |
| Jun 10 2024 | 1,525.99 | 2.21 | 0.15% | 1,522.93 | 1,530.96 | 1,511.36 | 0 |
| Jun 07 2024 | 1,523.78 | -14.05 | -0.91% | 1,536.34 | 1,537.05 | 1,515.90 | 0 |
| Jun 06 2024 | 1,537.83 | 1.10 | 0.07% | 1,536.69 | 1,538.42 | 1,526.01 | 0 |
| Jun 05 2024 | 1,536.73 | 0.82 | 0.05% | 1,538.25 | 1,538.92 | 1,527.86 | 0 |
| Jun 04 2024 | 1,535.91 | 11.86 | 0.78% | 1,524.95 | 1,542.09 | 1,522.10 | 0 |
| Jun 03 2024 | 1,524.05 | -0.95 | -0.06% | 1,526.44 | 1,531.77 | 1,519.75 | 0 |
| May 31 2024 | 1,525.00 | 21.94 | 1.46% | 1,505.17 | 1,525.59 | 1,503.91 | 0 |
| May 30 2024 | 1,503.06 | 18.28 | 1.23% | 1,483.81 | 1,503.29 | 1,483.24 | 0 |
| May 29 2024 | 1,484.78 | -14.94 | -1.00% | 1,497.31 | 1,497.74 | 1,479.49 | 0 |
| May 28 2024 | 1,499.72 | -5.32 | -0.35% | 1,506.31 | 1,517.73 | 1,499.11 | 0 |
| May 24 2024 | 1,505.04 | -0.05 | 0.00% | 1,503.37 | 1,511.40 | 1,502.99 | 0 |
| May 23 2024 | 1,505.09 | -28.67 | -1.87% | 1,531.32 | 1,531.81 | 1,504.75 | 0 |
| May 22 2024 | 1,533.76 | -9.24 | -0.60% | 1,539.73 | 1,544.50 | 1,531.00 | 0 |
| May 21 2024 | 1,543.00 | -3.38 | -0.22% | 1,544.96 | 1,546.97 | 1,539.86 | 0 |
| May 20 2024 | 1,546.38 | -6.08 | -0.39% | 1,553.30 | 1,555.77 | 1,545.94 | 0 |
| May 17 2024 | 1,552.46 | 0.49 | 0.03% | 1,551.58 | 1,554.06 | 1,548.02 | 0 |
| May 16 2024 | 1,551.97 | -0.92 | -0.06% | 1,554.54 | 1,557.50 | 1,551.52 | 0 |
| May 15 2024 | 1,552.89 | 15.78 | 1.03% | 1,537.09 | 1,559.31 | 1,536.53 | 0 |
| May 14 2024 | 1,537.11 | 8.28 | 0.54% | 1,528.35 | 1,543.62 | 1,527.47 | 0 |
| May 13 2024 | 1,528.83 | 4.39 | 0.29% | 1,524.30 | 1,533.82 | 1,522.83 | 0 |
| May 10 2024 | 1,524.44 | -3.60 | -0.24% | 1,529.95 | 1,531.47 | 1,520.50 | 0 |
| May 09 2024 | 1,528.04 | 22.79 | 1.51% | 1,504.86 | 1,528.83 | 1,504.22 | 0 |
| May 08 2024 | 1,505.25 | -14.14 | -0.93% | 1,518.07 | 1,518.77 | 1,503.52 | 0 |
| May 07 2024 | 1,519.39 | 11.93 | 0.79% | 1,508.61 | 1,523.01 | 1,508.10 | 0 |
| May 06 2024 | 1,507.46 | 2.39 | 0.16% | 1,505.53 | 1,514.54 | 1,502.66 | 0 |
| May 03 2024 | 1,505.07 | 10.26 | 0.69% | 1,494.70 | 1,522.29 | 1,493.99 | 0 |
| May 02 2024 | 1,494.81 | 22.30 | 1.51% | 1,474.71 | 1,496.58 | 1,474.27 | 0 |
| May 01 2024 | 1,472.51 | -2.52 | -0.17% | 1,474.71 | 1,493.09 | 1,471.40 | 0 |
| Apr 30 2024 | 1,475.03 | -18.52 | -1.24% | 1,495.11 | 1,495.53 | 1,474.77 | 0 |
| Apr 29 2024 | 1,493.55 | 12.48 | 0.84% | 1,482.35 | 1,498.43 | 1,481.62 | 0 |
| Apr 26 2024 | 1,481.07 | 6.04 | 0.41% | 1,478.47 | 1,492.58 | 1,478.14 | 0 |
| Apr 25 2024 | 1,475.03 | -9.13 | -0.62% | 1,481.69 | 1,484.00 | 1,462.59 | 0 |
| Apr 24 2024 | 1,484.16 | -2.13 | -0.14% | 1,486.80 | 1,487.34 | 1,472.31 | 0 |
| Apr 23 2024 | 1,486.29 | 13.84 | 0.94% | 1,474.85 | 1,490.27 | 1,474.07 | 0 |
| Apr 22 2024 | 1,472.45 | 14.79 | 1.01% | 1,462.43 | 1,474.87 | 1,458.97 | 0 |
| Apr 19 2024 | 1,457.66 | 4.16 | 0.29% | 1,451.19 | 1,461.60 | 1,450.29 | 0 |
| Apr 18 2024 | 1,453.50 | 2.53 | 0.17% | 1,451.30 | 1,459.42 | 1,446.54 | 0 |
| Apr 17 2024 | 1,450.97 | -9.67 | -0.66% | 1,460.88 | 1,462.98 | 1,450.30 | 0 |
| Apr 16 2024 | 1,460.64 | -19.18 | -1.30% | 1,475.44 | 1,476.44 | 1,456.38 | 0 |
| Apr 15 2024 | 1,479.82 | -20.58 | -1.37% | 1,498.87 | 1,508.24 | 1,473.24 | 0 |
| Apr 12 2024 | 1,500.40 | -13.05 | -0.86% | 1,515.33 | 1,516.07 | 1,495.79 | 0 |
| Apr 11 2024 | 1,513.45 | 1.11 | 0.07% | 1,510.66 | 1,520.41 | 1,501.97 | 0 |
| Apr 10 2024 | 1,512.34 | -46.84 | -3.00% | 1,559.31 | 1,560.51 | 1,504.92 | 0 |
| Apr 09 2024 | 1,559.18 | 15.58 | 1.01% | 1,544.66 | 1,559.63 | 1,544.22 | 0 |
| Apr 08 2024 | 1,543.60 | 21.76 | 1.43% | 1,524.71 | 1,544.28 | 1,524.15 | 0 |
| Apr 05 2024 | 1,521.84 | 5.03 | 0.33% | 1,514.57 | 1,523.67 | 1,508.33 | 0 |
| Apr 04 2024 | 1,516.81 | -4.76 | -0.31% | 1,522.63 | 1,539.27 | 1,513.42 | 0 |
| Apr 03 2024 | 1,521.57 | -2.03 | -0.13% | 1,520.76 | 1,524.09 | 1,514.55 | 0 |
| Apr 02 2024 | 1,523.60 | -19.50 | -1.26% | 1,541.98 | 1,542.62 | 1,519.01 | 0 |
| Apr 01 2024 | 1,543.10 | -22.35 | -1.43% | 1,563.97 | 1,565.64 | 1,541.56 | 0 |
| Mar 28 2024 | 1,565.45 | 11.76 | 0.76% | 1,553.78 | 1,567.07 | 1,553.05 | 0 |
| Mar 27 2024 | 1,553.69 | 33.65 | 2.21% | 1,524.54 | 1,553.85 | 1,523.30 | 0 |
| Mar 26 2024 | 1,520.04 | -5.36 | -0.35% | 1,525.36 | 1,529.19 | 1,519.79 | 0 |
| Mar 25 2024 | 1,525.40 | -10.27 | -0.67% | 1,533.95 | 1,538.52 | 1,525.18 | 0 |
| Mar 22 2024 | 1,535.67 | -14.26 | -0.92% | 1,551.46 | 1,553.95 | 1,535.40 | 0 |
| Mar 21 2024 | 1,549.93 | 14.81 | 0.96% | 1,538.59 | 1,554.60 | 1,537.85 | 0 |
| Mar 20 2024 | 1,535.12 | 8.11 | 0.53% | 1,527.11 | 1,538.49 | 1,515.19 | 0 |
| Mar 19 2024 | 1,527.01 | 5.56 | 0.37% | 1,526.33 | 1,530.44 | 1,518.95 | 0 |
| Mar 18 2024 | 1,521.45 | 2.38 | 0.16% | 1,519.96 | 1,528.04 | 1,519.51 | 0 |
