Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJGXARAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 1,992.77 | -34.78 | -1.72% | 2,022.32 | 2,023.83 | 1,992.30 | 0 |
| May 22 2024 | 2,027.55 | 1.04 | 0.05% | 2,025.67 | 2,036.22 | 2,023.11 | 0 |
| May 21 2024 | 2,026.51 | -4.22 | -0.21% | 2,029.77 | 2,031.31 | 2,020.19 | 0 |
| May 20 2024 | 2,030.73 | -0.98 | -0.05% | 2,033.47 | 2,042.01 | 2,030.24 | 0 |
| May 17 2024 | 2,031.71 | -4.70 | -0.23% | 2,035.91 | 2,042.30 | 2,028.61 | 0 |
| May 16 2024 | 2,036.41 | 2.55 | 0.13% | 2,037.86 | 2,047.06 | 2,035.55 | 0 |
| May 15 2024 | 2,033.86 | 5.03 | 0.25% | 2,024.25 | 2,052.11 | 2,019.30 | 0 |
| May 14 2024 | 2,028.83 | 5.83 | 0.29% | 2,022.76 | 2,038.03 | 2,018.79 | 0 |
| May 13 2024 | 2,023.00 | 4.92 | 0.24% | 2,018.46 | 2,026.27 | 2,010.89 | 0 |
| May 10 2024 | 2,018.08 | -1.10 | -0.05% | 2,023.51 | 2,025.44 | 2,012.74 | 0 |
| May 09 2024 | 2,019.18 | 18.78 | 0.94% | 2,002.14 | 2,020.51 | 1,991.94 | 0 |
| May 08 2024 | 2,000.40 | -13.88 | -0.69% | 2,019.40 | 2,021.30 | 1,999.19 | 0 |
| May 07 2024 | 2,014.28 | 20.53 | 1.03% | 2,001.50 | 2,019.86 | 1,995.72 | 0 |
| May 06 2024 | 1,993.75 | -1.03 | -0.05% | 1,990.52 | 2,000.67 | 1,986.66 | 0 |
| May 03 2024 | 1,994.78 | 1.43 | 0.07% | 1,992.14 | 2,012.70 | 1,976.66 | 0 |
| May 02 2024 | 1,993.35 | 17.31 | 0.88% | 1,972.22 | 1,994.91 | 1,969.84 | 0 |
| May 01 2024 | 1,976.04 | -11.78 | -0.59% | 1,986.99 | 1,996.01 | 1,976.04 | 0 |
| Apr 30 2024 | 1,987.82 | 1.11 | 0.06% | 2,000.88 | 2,007.88 | 1,986.17 | 0 |
| Apr 29 2024 | 1,986.71 | 8.36 | 0.42% | 1,975.33 | 1,996.55 | 1,972.08 | 0 |
| Apr 26 2024 | 1,978.35 | 0.75 | 0.04% | 1,973.81 | 1,992.26 | 1,971.25 | 0 |
| Apr 25 2024 | 1,977.60 | -19.24 | -0.96% | 1,988.16 | 1,996.30 | 1,968.76 | 0 |
| Apr 24 2024 | 1,996.84 | -7.46 | -0.37% | 1,998.19 | 1,999.79 | 1,979.74 | 0 |
| Apr 23 2024 | 2,004.30 | 7.89 | 0.40% | 1,997.78 | 2,010.15 | 1,996.60 | 0 |
| Apr 22 2024 | 1,996.41 | 9.13 | 0.46% | 1,989.35 | 1,999.40 | 1,984.50 | 0 |
| Apr 19 2024 | 1,987.28 | 6.29 | 0.32% | 1,978.30 | 1,989.32 | 1,976.31 | 0 |
| Apr 18 2024 | 1,980.99 | 7.42 | 0.38% | 1,971.96 | 1,984.76 | 1,969.69 | 0 |
| Apr 17 2024 | 1,973.57 | -22.88 | -1.15% | 1,991.46 | 1,993.12 | 1,973.56 | 0 |
| Apr 16 2024 | 1,996.45 | -14.00 | -0.70% | 2,009.50 | 2,015.24 | 1,991.79 | 0 |
| Apr 15 2024 | 2,010.45 | -22.79 | -1.12% | 2,024.90 | 2,038.15 | 2,002.43 | 0 |
| Apr 12 2024 | 2,033.24 | 4.48 | 0.22% | 2,038.52 | 2,048.58 | 2,028.25 | 0 |
| Apr 11 2024 | 2,028.76 | -7.19 | -0.35% | 2,029.36 | 2,036.03 | 2,019.34 | 0 |
| Apr 10 2024 | 2,035.95 | -30.72 | -1.49% | 2,067.41 | 2,087.48 | 2,028.18 | 0 |
| Apr 09 2024 | 2,066.67 | 12.76 | 0.62% | 2,055.34 | 2,067.59 | 2,045.35 | 0 |
| Apr 08 2024 | 2,053.91 | 23.14 | 1.14% | 2,033.76 | 2,053.95 | 2,030.22 | 0 |
| Apr 05 2024 | 2,030.77 | 7.58 | 0.37% | 2,022.22 | 2,032.94 | 2,017.36 | 0 |
| Apr 04 2024 | 2,023.19 | -13.35 | -0.66% | 2,028.02 | 2,045.26 | 2,018.09 | 0 |
| Apr 03 2024 | 2,036.54 | -15.94 | -0.78% | 2,050.44 | 2,053.12 | 2,033.09 | 0 |
| Apr 02 2024 | 2,052.48 | -35.06 | -1.68% | 2,083.86 | 2,084.09 | 2,048.25 | 0 |
| Apr 01 2024 | 2,087.54 | -21.74 | -1.03% | 2,104.90 | 2,110.29 | 2,086.02 | 0 |
| Mar 28 2024 | 2,109.28 | 20.39 | 0.98% | 2,095.96 | 2,112.58 | 2,095.39 | 0 |
| Mar 27 2024 | 2,088.89 | 43.00 | 2.10% | 2,050.91 | 2,089.71 | 2,050.64 | 0 |
| Mar 26 2024 | 2,045.89 | -5.56 | -0.27% | 2,050.18 | 2,057.45 | 2,044.62 | 0 |
| Mar 25 2024 | 2,051.45 | -21.29 | -1.03% | 2,068.39 | 2,069.37 | 2,051.12 | 0 |
| Mar 22 2024 | 2,072.74 | -2.33 | -0.11% | 2,092.82 | 2,095.69 | 2,070.39 | 0 |
| Mar 21 2024 | 2,075.07 | 21.42 | 1.04% | 2,044.23 | 2,082.01 | 2,043.71 | 0 |
| Mar 20 2024 | 2,053.65 | -4.34 | -0.21% | 2,057.42 | 2,062.94 | 2,044.82 | 0 |
| Mar 19 2024 | 2,057.99 | 13.02 | 0.64% | 2,060.46 | 2,066.80 | 2,047.45 | 0 |
| Mar 18 2024 | 2,044.97 | 3.38 | 0.17% | 2,042.31 | 2,053.56 | 2,039.02 | 0 |
| Mar 15 2024 | 2,041.59 | 3.44 | 0.17% | 2,045.14 | 2,049.83 | 2,031.11 | 0 |
| Mar 14 2024 | 2,038.15 | -12.36 | -0.60% | 2,056.79 | 2,059.44 | 2,028.00 | 0 |
| Mar 13 2024 | 2,050.51 | -14.42 | -0.70% | 2,061.87 | 2,066.65 | 2,047.19 | 0 |
| Mar 12 2024 | 2,064.93 | -3.62 | -0.18% | 2,068.29 | 2,074.93 | 2,056.60 | 0 |
| Mar 11 2024 | 2,068.55 | -5.17 | -0.25% | 2,077.02 | 2,084.23 | 2,066.00 | 0 |
| Mar 08 2024 | 2,073.72 | 22.18 | 1.08% | 2,049.93 | 2,076.35 | 2,045.58 | 0 |
| Mar 07 2024 | 2,051.54 | -12.39 | -0.60% | 2,055.07 | 2,062.99 | 2,042.10 | 0 |
| Mar 06 2024 | 2,063.93 | -6.11 | -0.30% | 2,072.29 | 2,076.37 | 2,055.67 | 0 |
| Mar 05 2024 | 2,070.04 | -19.80 | -0.95% | 2,095.80 | 2,097.02 | 2,064.45 | 0 |
| Mar 04 2024 | 2,089.84 | 20.52 | 0.99% | 2,072.78 | 2,090.56 | 2,055.97 | 0 |
| Mar 01 2024 | 2,069.32 | 9.14 | 0.44% | 2,059.73 | 2,069.93 | 2,041.10 | 0 |
| Feb 29 2024 | 2,060.18 | 8.08 | 0.39% | 2,049.60 | 2,067.16 | 2,048.29 | 0 |
| Feb 28 2024 | 2,052.10 | 18.14 | 0.89% | 2,043.54 | 2,063.97 | 2,031.18 | 0 |
| Feb 27 2024 | 2,033.96 | 1.56 | 0.08% | 2,028.70 | 2,046.66 | 2,027.00 | 0 |
| Feb 26 2024 | 2,032.40 | -8.97 | -0.44% | 2,046.44 | 2,054.94 | 2,031.52 | 0 |
