Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJIEZM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5,733.41 | -22.82 | -0.40% | 5,737.84 | 5,740.15 | 5,705.31 | 0 |
| May 16 2024 | 5,756.23 | -35.68 | -0.62% | 5,795.20 | 5,798.07 | 5,756.23 | 0 |
| May 15 2024 | 5,791.91 | 101.71 | 1.79% | 5,712.87 | 5,791.91 | 5,712.85 | 0 |
| May 14 2024 | 5,690.20 | 13.69 | 0.24% | 5,655.43 | 5,693.29 | 5,632.40 | 0 |
| May 13 2024 | 5,676.51 | 5.63 | 0.10% | 5,678.67 | 5,685.56 | 5,664.55 | 0 |
| May 10 2024 | 5,670.88 | 42.29 | 0.75% | 5,657.93 | 5,689.64 | 5,657.25 | 0 |
| May 09 2024 | 5,628.59 | 16.72 | 0.30% | 5,598.45 | 5,632.26 | 5,590.84 | 0 |
| May 08 2024 | 5,611.87 | 20.05 | 0.36% | 5,625.61 | 5,644.97 | 5,604.10 | 0 |
| May 07 2024 | 5,591.82 | 62.00 | 1.12% | 5,557.53 | 5,611.93 | 5,549.81 | 0 |
| May 06 2024 | 5,529.82 | 26.65 | 0.48% | 5,512.38 | 5,545.80 | 5,499.58 | 0 |
| May 03 2024 | 5,503.17 | 70.56 | 1.30% | 5,442.14 | 5,558.11 | 5,441.38 | 0 |
| May 02 2024 | 5,432.61 | -12.34 | -0.23% | 5,428.23 | 5,445.89 | 5,387.95 | 0 |
| May 01 2024 | 5,444.95 | 13.07 | 0.24% | 5,425.54 | 5,463.09 | 5,425.05 | 0 |
| Apr 30 2024 | 5,431.88 | -55.02 | -1.00% | 5,477.10 | 5,501.76 | 5,431.39 | 0 |
| Apr 29 2024 | 5,486.90 | 4.67 | 0.09% | 5,511.25 | 5,519.28 | 5,482.95 | 0 |
| Apr 26 2024 | 5,482.23 | 77.62 | 1.44% | 5,459.18 | 5,505.68 | 5,455.81 | 0 |
| Apr 25 2024 | 5,404.61 | -36.87 | -0.68% | 5,421.23 | 5,449.45 | 5,350.85 | 0 |
| Apr 24 2024 | 5,441.48 | 21.65 | 0.40% | 5,449.89 | 5,473.91 | 5,425.86 | 0 |
| Apr 23 2024 | 5,419.83 | 73.41 | 1.37% | 5,377.02 | 5,429.57 | 5,375.02 | 0 |
| Apr 22 2024 | 5,346.42 | 29.16 | 0.55% | 5,352.69 | 5,361.16 | 5,334.45 | 0 |
| Apr 19 2024 | 5,317.26 | -15.29 | -0.29% | 5,290.69 | 5,340.15 | 5,277.40 | 0 |
| Apr 18 2024 | 5,332.55 | 2.43 | 0.05% | 5,335.69 | 5,350.14 | 5,297.47 | 0 |
| Apr 17 2024 | 5,330.12 | 2.16 | 0.04% | 5,328.93 | 5,370.50 | 5,306.71 | 0 |
| Apr 16 2024 | 5,327.96 | -44.74 | -0.83% | 5,305.54 | 5,342.39 | 5,288.43 | 0 |
| Apr 15 2024 | 5,372.70 | -3.01 | -0.06% | 5,385.15 | 5,434.88 | 5,369.31 | 0 |
| Apr 12 2024 | 5,375.71 | -54.78 | -1.01% | 5,447.07 | 5,470.66 | 5,358.70 | 0 |
| Apr 11 2024 | 5,430.49 | -22.42 | -0.41% | 5,470.17 | 5,477.31 | 5,392.15 | 0 |
| Apr 10 2024 | 5,452.91 | -63.47 | -1.15% | 5,554.28 | 5,556.06 | 5,421.81 | 0 |
| Apr 09 2024 | 5,516.38 | -17.61 | -0.32% | 5,528.56 | 5,565.18 | 5,501.43 | 0 |
| Apr 08 2024 | 5,533.99 | 13.79 | 0.25% | 5,522.69 | 5,541.36 | 5,511.66 | 0 |
| Apr 05 2024 | 5,520.20 | -40.78 | -0.73% | 5,495.06 | 5,524.50 | 5,472.96 | 0 |
| Apr 04 2024 | 5,560.98 | 11.12 | 0.20% | 5,556.80 | 5,581.99 | 5,546.45 | 0 |
| Apr 03 2024 | 5,549.86 | 50.40 | 0.92% | 5,482.66 | 5,552.76 | 5,479.37 | 0 |
| Apr 02 2024 | 5,499.46 | -30.01 | -0.54% | 5,536.42 | 5,555.45 | 5,495.39 | 0 |
| Apr 01 2024 | 5,529.47 | -22.68 | -0.41% | 5,553.63 | 5,554.13 | 5,523.92 | 0 |
| Mar 28 2024 | 5,552.15 | -23.51 | -0.42% | 5,561.24 | 5,578.61 | 5,550.67 | 0 |
| Mar 27 2024 | 5,575.66 | 11.73 | 0.21% | 5,564.33 | 5,582.28 | 5,554.88 | 0 |
| Mar 26 2024 | 5,563.93 | -3.90 | -0.07% | 5,574.46 | 5,578.40 | 5,547.23 | 0 |
| Mar 25 2024 | 5,567.83 | 21.41 | 0.39% | 5,552.57 | 5,580.16 | 5,538.82 | 0 |
| Mar 22 2024 | 5,546.42 | -23.24 | -0.42% | 5,551.18 | 5,553.20 | 5,525.42 | 0 |
| Mar 21 2024 | 5,569.66 | 37.04 | 0.67% | 5,539.11 | 5,602.18 | 5,533.50 | 0 |
| Mar 20 2024 | 5,532.62 | 34.60 | 0.63% | 5,498.84 | 5,533.17 | 5,476.64 | 0 |
| Mar 19 2024 | 5,498.02 | 20.36 | 0.37% | 5,473.78 | 5,499.91 | 5,439.18 | 0 |
| Mar 18 2024 | 5,477.66 | 0.79 | 0.01% | 5,480.10 | 5,510.40 | 5,472.29 | 0 |
| Mar 15 2024 | 5,476.87 | -31.03 | -0.56% | 5,505.27 | 5,525.30 | 5,474.45 | 0 |
| Mar 14 2024 | 5,507.90 | -43.79 | -0.79% | 5,550.09 | 5,567.99 | 5,499.17 | 0 |
| Mar 13 2024 | 5,551.69 | 1.53 | 0.03% | 5,547.05 | 5,581.35 | 5,546.67 | 0 |
| Mar 12 2024 | 5,550.16 | 35.96 | 0.65% | 5,516.70 | 5,551.90 | 5,489.40 | 0 |
| Mar 11 2024 | 5,514.20 | -31.66 | -0.57% | 5,550.08 | 5,551.06 | 5,479.57 | 0 |
| Mar 08 2024 | 5,545.86 | 7.86 | 0.14% | 5,530.19 | 5,575.77 | 5,524.91 | 0 |
| Mar 07 2024 | 5,538.00 | 47.56 | 0.87% | 5,440.38 | 5,540.48 | 5,435.08 | 0 |
| Mar 06 2024 | 5,490.44 | 75.14 | 1.39% | 5,443.94 | 5,501.54 | 5,439.43 | 0 |
| Mar 05 2024 | 5,415.30 | -37.68 | -0.69% | 5,432.57 | 5,445.22 | 5,409.42 | 0 |
| Mar 04 2024 | 5,452.98 | 10.03 | 0.18% | 5,453.03 | 5,465.17 | 5,437.34 | 0 |
| Mar 01 2024 | 5,442.95 | 52.21 | 0.97% | 5,396.98 | 5,448.10 | 5,375.37 | 0 |
| Feb 29 2024 | 5,390.74 | 3.20 | 0.06% | 5,407.49 | 5,428.79 | 5,380.78 | 0 |
| Feb 28 2024 | 5,387.54 | -23.77 | -0.44% | 5,388.05 | 5,392.53 | 5,328.44 | 0 |
| Feb 27 2024 | 5,411.31 | 3.32 | 0.06% | 5,400.81 | 5,419.35 | 5,376.74 | 0 |
| Feb 26 2024 | 5,407.99 | 0.70 | 0.01% | 5,408.49 | 5,419.38 | 5,389.96 | 0 |
| Feb 23 2024 | 5,407.29 | 14.37 | 0.27% | 5,388.10 | 5,421.06 | 5,382.18 | 0 |
| Feb 22 2024 | 5,392.92 | 41.31 | 0.77% | 5,448.30 | 5,454.30 | 5,386.90 | 0 |
| Feb 21 2024 | 5,351.61 | -31.15 | -0.58% | 5,364.98 | 5,368.57 | 5,326.23 | 0 |
| Feb 20 2024 | 5,382.76 | -26.84 | -0.50% | 5,364.11 | 5,392.84 | 5,362.36 | 0 |
