Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJIBSCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5,583.26 | 7.22 | 0.13% | 5,589.44 | 5,606.22 | 5,581.83 | 0 |
| May 09 2024 | 5,576.04 | 44.42 | 0.80% | 5,522.15 | 5,578.93 | 5,516.81 | 0 |
| May 08 2024 | 5,531.62 | -26.51 | -0.48% | 5,548.23 | 5,549.18 | 5,524.78 | 0 |
| May 07 2024 | 5,558.13 | 31.12 | 0.56% | 5,538.60 | 5,566.60 | 5,529.30 | 0 |
| May 06 2024 | 5,527.01 | 34.41 | 0.63% | 5,506.22 | 5,544.58 | 5,501.50 | 0 |
| May 03 2024 | 5,492.60 | 43.91 | 0.81% | 5,459.65 | 5,515.69 | 5,459.34 | 0 |
| May 02 2024 | 5,448.69 | -4.20 | -0.08% | 5,451.69 | 5,460.22 | 5,408.92 | 0 |
| May 01 2024 | 5,452.89 | 11.63 | 0.21% | 5,425.35 | 5,487.86 | 5,423.33 | 0 |
| Apr 30 2024 | 5,441.26 | -87.84 | -1.59% | 5,531.71 | 5,532.91 | 5,441.12 | 0 |
| Apr 29 2024 | 5,529.10 | 67.91 | 1.24% | 5,502.43 | 5,529.97 | 5,495.10 | 0 |
| Apr 26 2024 | 5,461.19 | 6.20 | 0.11% | 5,443.64 | 5,477.26 | 5,442.75 | 0 |
| Apr 25 2024 | 5,454.99 | 26.55 | 0.49% | 5,433.50 | 5,461.83 | 5,387.07 | 0 |
| Apr 24 2024 | 5,428.44 | 12.62 | 0.23% | 5,430.98 | 5,435.10 | 5,408.61 | 0 |
| Apr 23 2024 | 5,415.82 | -8.59 | -0.16% | 5,421.14 | 5,426.06 | 5,386.63 | 0 |
| Apr 22 2024 | 5,424.41 | -11.12 | -0.20% | 5,447.85 | 5,448.28 | 5,392.55 | 0 |
| Apr 19 2024 | 5,435.53 | -16.44 | -0.30% | 5,423.88 | 5,453.53 | 5,420.38 | 0 |
| Apr 18 2024 | 5,451.97 | 14.66 | 0.27% | 5,461.35 | 5,476.10 | 5,440.14 | 0 |
| Apr 17 2024 | 5,437.31 | 33.93 | 0.63% | 5,415.07 | 5,466.15 | 5,410.23 | 0 |
| Apr 16 2024 | 5,403.38 | -82.40 | -1.50% | 5,431.18 | 5,436.04 | 5,379.85 | 0 |
| Apr 15 2024 | 5,485.78 | -24.34 | -0.44% | 5,512.34 | 5,539.86 | 5,479.21 | 0 |
| Apr 12 2024 | 5,510.12 | -61.33 | -1.10% | 5,572.49 | 5,580.72 | 5,497.81 | 0 |
| Apr 11 2024 | 5,571.45 | 14.87 | 0.27% | 5,572.40 | 5,582.94 | 5,537.34 | 0 |
| Apr 10 2024 | 5,556.58 | -56.46 | -1.01% | 5,633.78 | 5,635.83 | 5,537.50 | 0 |
| Apr 09 2024 | 5,613.04 | 50.51 | 0.91% | 5,594.99 | 5,638.02 | 5,588.62 | 0 |
| Apr 08 2024 | 5,562.53 | 28.67 | 0.52% | 5,545.18 | 5,575.64 | 5,543.91 | 0 |
| Apr 05 2024 | 5,533.86 | 2.79 | 0.05% | 5,502.78 | 5,537.51 | 5,489.39 | 0 |
| Apr 04 2024 | 5,531.07 | -3.86 | -0.07% | 5,556.98 | 5,576.62 | 5,523.97 | 0 |
| Apr 03 2024 | 5,534.93 | 40.36 | 0.73% | 5,484.82 | 5,537.31 | 5,484.11 | 0 |
| Apr 02 2024 | 5,494.57 | 29.62 | 0.54% | 5,492.32 | 5,507.36 | 5,480.42 | 0 |
| Apr 01 2024 | 5,464.95 | -0.39 | -0.01% | 5,464.72 | 5,484.51 | 5,455.57 | 0 |
| Mar 28 2024 | 5,465.34 | 21.37 | 0.39% | 5,444.53 | 5,471.70 | 5,438.00 | 0 |
| Mar 27 2024 | 5,443.97 | 46.75 | 0.87% | 5,396.09 | 5,444.09 | 5,389.47 | 0 |
| Mar 26 2024 | 5,397.22 | -14.84 | -0.27% | 5,411.54 | 5,418.85 | 5,396.31 | 0 |
| Mar 25 2024 | 5,412.06 | 1.92 | 0.04% | 5,411.05 | 5,436.91 | 5,408.84 | 0 |
| Mar 22 2024 | 5,410.14 | -37.10 | -0.68% | 5,428.27 | 5,429.78 | 5,408.46 | 0 |
| Mar 21 2024 | 5,447.24 | 26.82 | 0.49% | 5,451.14 | 5,465.17 | 5,443.29 | 0 |
| Mar 20 2024 | 5,420.42 | 54.93 | 1.02% | 5,364.49 | 5,430.51 | 5,356.18 | 0 |
| Mar 19 2024 | 5,365.49 | -4.86 | -0.09% | 5,376.99 | 5,377.48 | 5,355.82 | 0 |
| Mar 18 2024 | 5,370.35 | 9.16 | 0.17% | 5,374.05 | 5,389.97 | 5,368.88 | 0 |
| Mar 15 2024 | 5,361.19 | -8.17 | -0.15% | 5,352.38 | 5,368.99 | 5,344.23 | 0 |
| Mar 14 2024 | 5,369.36 | -23.87 | -0.44% | 5,406.96 | 5,410.03 | 5,358.14 | 0 |
| Mar 13 2024 | 5,393.23 | 34.25 | 0.64% | 5,347.34 | 5,408.35 | 5,341.53 | 0 |
| Mar 12 2024 | 5,358.98 | -3.58 | -0.07% | 5,366.33 | 5,384.73 | 5,336.80 | 0 |
| Mar 11 2024 | 5,362.56 | -11.90 | -0.22% | 5,345.94 | 5,370.70 | 5,329.68 | 0 |
| Mar 08 2024 | 5,374.46 | -1.33 | -0.02% | 5,381.20 | 5,404.75 | 5,373.37 | 0 |
| Mar 07 2024 | 5,375.79 | 76.71 | 1.45% | 5,319.76 | 5,387.22 | 5,319.00 | 0 |
| Mar 06 2024 | 5,299.08 | 50.02 | 0.95% | 5,257.05 | 5,313.07 | 5,256.14 | 0 |
| Mar 05 2024 | 5,249.06 | -17.98 | -0.34% | 5,258.63 | 5,274.72 | 5,241.48 | 0 |
| Mar 04 2024 | 5,267.04 | 9.18 | 0.17% | 5,254.68 | 5,270.95 | 5,243.36 | 0 |
| Mar 01 2024 | 5,257.86 | 55.43 | 1.07% | 5,227.12 | 5,263.52 | 5,221.80 | 0 |
| Feb 29 2024 | 5,202.43 | 22.83 | 0.44% | 5,193.19 | 5,222.49 | 5,184.65 | 0 |
| Feb 28 2024 | 5,179.60 | -26.69 | -0.51% | 5,182.84 | 5,186.37 | 5,163.77 | 0 |
| Feb 27 2024 | 5,206.29 | 18.31 | 0.35% | 5,198.39 | 5,211.03 | 5,192.60 | 0 |
| Feb 26 2024 | 5,187.98 | -34.15 | -0.65% | 5,213.20 | 5,213.92 | 5,181.23 | 0 |
| Feb 23 2024 | 5,222.13 | 24.11 | 0.46% | 5,203.74 | 5,226.67 | 5,199.63 | 0 |
| Feb 22 2024 | 5,198.02 | 21.69 | 0.42% | 5,212.26 | 5,212.26 | 5,185.62 | 0 |
| Feb 21 2024 | 5,176.33 | -13.33 | -0.26% | 5,169.10 | 5,177.04 | 5,157.61 | 0 |
| Feb 20 2024 | 5,189.66 | 1.02 | 0.02% | 5,181.33 | 5,209.60 | 5,180.74 | 0 |
| Feb 16 2024 | 5,188.64 | 49.00 | 0.95% | 5,167.11 | 5,209.61 | 5,163.01 | 0 |
| Feb 15 2024 | 5,139.64 | 78.47 | 1.55% | 5,079.30 | 5,145.92 | 5,076.19 | 0 |
| Feb 14 2024 | 5,061.17 | 16.55 | 0.33% | 5,034.95 | 5,063.32 | 5,031.39 | 0 |
| Feb 13 2024 | 5,044.62 | -65.93 | -1.29% | 5,117.34 | 5,123.55 | 5,030.73 | 0 |
| Feb 12 2024 | 5,110.55 | 22.95 | 0.45% | 5,092.60 | 5,119.69 | 5,085.92 | 0 |
