Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJIMIND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4,781.65 | 1.14 | 0.02% | 4,782.45 | 4,784.73 | 4,779.83 | 0 |
| May 17 2024 | 4,780.51 | 34.35 | 0.72% | 4,769.04 | 4,782.52 | 4,765.99 | 0 |
| May 16 2024 | 4,746.16 | 39.87 | 0.85% | 4,710.32 | 4,747.68 | 4,693.81 | 0 |
| May 15 2024 | 4,706.29 | 14.62 | 0.31% | 4,705.38 | 4,711.47 | 4,696.55 | 0 |
| May 14 2024 | 4,691.67 | 37.24 | 0.80% | 4,686.35 | 4,699.83 | 4,685.32 | 0 |
| May 13 2024 | 4,654.43 | 26.54 | 0.57% | 4,629.05 | 4,655.10 | 4,619.29 | 0 |
| May 10 2024 | 4,627.89 | 22.18 | 0.48% | 4,612.64 | 4,633.34 | 4,607.68 | 0 |
| May 09 2024 | 4,605.71 | -66.97 | -1.43% | 4,623.55 | 4,630.52 | 4,596.35 | 0 |
| May 08 2024 | 4,672.68 | 18.49 | 0.40% | 4,672.04 | 4,680.35 | 4,654.11 | 0 |
| May 07 2024 | 4,654.19 | -27.94 | -0.60% | 4,632.12 | 4,657.70 | 4,625.91 | 0 |
| May 06 2024 | 4,682.13 | -12.79 | -0.27% | 4,687.12 | 4,689.40 | 4,674.77 | 0 |
| May 03 2024 | 4,694.92 | -24.63 | -0.52% | 4,678.04 | 4,698.83 | 4,667.34 | 0 |
| May 02 2024 | 4,719.55 | 16.80 | 0.36% | 4,728.13 | 4,731.43 | 4,716.09 | 0 |
| May 01 2024 | 4,702.75 | 0.19 | 0.00% | 4,699.97 | 4,703.24 | 4,699.69 | 0 |
| Apr 30 2024 | 4,702.56 | -5.10 | -0.11% | 4,733.11 | 4,734.80 | 4,700.66 | 0 |
| Apr 29 2024 | 4,707.66 | 10.99 | 0.23% | 4,704.55 | 4,707.66 | 4,694.14 | 0 |
| Apr 26 2024 | 4,696.67 | -0.23 | 0.00% | 4,713.34 | 4,716.27 | 4,695.46 | 0 |
| Apr 25 2024 | 4,696.90 | 21.66 | 0.46% | 4,672.94 | 4,701.88 | 4,672.43 | 0 |
| Apr 24 2024 | 4,675.24 | 8.63 | 0.18% | 4,685.50 | 4,688.70 | 4,671.83 | 0 |
| Apr 23 2024 | 4,666.61 | 16.64 | 0.36% | 4,673.36 | 4,675.19 | 4,659.91 | 0 |
| Apr 22 2024 | 4,649.97 | 43.10 | 0.94% | 4,642.05 | 4,655.93 | 4,640.29 | 0 |
| Apr 19 2024 | 4,606.87 | 3.73 | 0.08% | 4,595.60 | 4,611.33 | 4,588.60 | 0 |
| Apr 18 2024 | 4,603.14 | -21.66 | -0.47% | 4,662.59 | 4,663.61 | 4,596.04 | 0 |
| Apr 17 2024 | 4,624.80 | -0.35 | -0.01% | 4,623.60 | 4,628.53 | 4,621.86 | 0 |
| Apr 16 2024 | 4,625.15 | -21.56 | -0.46% | 4,633.41 | 4,637.70 | 4,621.34 | 0 |
| Apr 15 2024 | 4,646.71 | -47.80 | -1.02% | 4,667.62 | 4,669.83 | 4,646.11 | 0 |
| Apr 12 2024 | 4,694.51 | -49.04 | -1.03% | 4,721.58 | 4,724.83 | 4,691.96 | 0 |
| Apr 11 2024 | 4,743.55 | 3.93 | 0.08% | 4,741.62 | 4,744.95 | 4,738.99 | 0 |
| Apr 10 2024 | 4,739.62 | 19.22 | 0.41% | 4,747.94 | 4,756.12 | 4,737.67 | 0 |
| Apr 09 2024 | 4,720.40 | -13.12 | -0.28% | 4,732.62 | 4,732.95 | 4,711.22 | 0 |
| Apr 08 2024 | 4,733.52 | 20.65 | 0.44% | 4,750.13 | 4,750.13 | 4,730.84 | 0 |
| Apr 05 2024 | 4,712.87 | 2.23 | 0.05% | 4,713.85 | 4,718.96 | 4,707.87 | 0 |
| Apr 04 2024 | 4,710.64 | 16.83 | 0.36% | 4,699.38 | 4,719.16 | 4,698.73 | 0 |
| Apr 03 2024 | 4,693.81 | -7.90 | -0.17% | 4,714.33 | 4,715.52 | 4,690.02 | 0 |
| Apr 02 2024 | 4,701.71 | 15.02 | 0.32% | 4,693.10 | 4,704.11 | 4,685.63 | 0 |
| Apr 01 2024 | 4,686.69 | 35.73 | 0.77% | 4,683.59 | 4,690.40 | 4,679.59 | 0 |
| Mar 28 2024 | 4,650.96 | 27.74 | 0.60% | 4,659.53 | 4,675.12 | 4,639.60 | 0 |
| Mar 27 2024 | 4,623.22 | 25.16 | 0.55% | 4,640.13 | 4,644.20 | 4,612.92 | 0 |
| Mar 26 2024 | 4,598.06 | 3.39 | 0.07% | 4,602.84 | 4,606.79 | 4,595.54 | 0 |
| Mar 25 2024 | 4,594.67 | 6.65 | 0.14% | 4,590.76 | 4,595.98 | 4,587.51 | 0 |
| Mar 22 2024 | 4,588.02 | -9.17 | -0.20% | 4,596.34 | 4,608.93 | 4,578.10 | 0 |
| Mar 21 2024 | 4,597.19 | 52.35 | 1.15% | 4,593.74 | 4,604.16 | 4,589.00 | 0 |
| Mar 20 2024 | 4,544.84 | 0.35 | 0.01% | 4,551.91 | 4,560.03 | 4,542.75 | 0 |
| Mar 19 2024 | 4,544.49 | -77.31 | -1.67% | 4,562.01 | 4,565.56 | 4,542.30 | 0 |
| Mar 18 2024 | 4,621.80 | -1.64 | -0.04% | 4,618.31 | 4,633.94 | 4,617.98 | 0 |
| Mar 15 2024 | 4,623.44 | -16.27 | -0.35% | 4,609.15 | 4,634.01 | 4,606.46 | 0 |
| Mar 14 2024 | 4,639.71 | 74.91 | 1.64% | 4,624.99 | 4,651.29 | 4,618.86 | 0 |
| Mar 13 2024 | 4,564.80 | -123.53 | -2.63% | 4,602.14 | 4,602.56 | 4,541.48 | 0 |
| Mar 12 2024 | 4,688.33 | -27.38 | -0.58% | 4,693.72 | 4,701.46 | 4,683.37 | 0 |
| Mar 11 2024 | 4,715.71 | -23.10 | -0.49% | 4,734.26 | 4,738.98 | 4,710.45 | 0 |
| Mar 08 2024 | 4,738.81 | -2.76 | -0.06% | 4,742.06 | 4,743.14 | 4,738.05 | 0 |
| Mar 07 2024 | 4,741.57 | 11.74 | 0.25% | 4,741.66 | 4,743.16 | 4,729.82 | 0 |
| Mar 06 2024 | 4,729.83 | 5.23 | 0.11% | 4,694.79 | 4,731.56 | 4,692.65 | 0 |
| Mar 05 2024 | 4,724.60 | -24.50 | -0.52% | 4,722.05 | 4,728.39 | 4,718.96 | 0 |
| Mar 04 2024 | 4,749.10 | 4.96 | 0.10% | 4,752.79 | 4,758.77 | 4,747.20 | 0 |
| Mar 01 2024 | 4,744.14 | 27.12 | 0.57% | 4,741.60 | 4,745.21 | 4,735.04 | 0 |
| Feb 29 2024 | 4,717.02 | 23.37 | 0.50% | 4,695.12 | 4,727.85 | 4,684.19 | 0 |
| Feb 28 2024 | 4,693.65 | -59.64 | -1.25% | 4,707.52 | 4,713.09 | 4,686.48 | 0 |
| Feb 27 2024 | 4,753.29 | 8.47 | 0.18% | 4,745.14 | 4,760.00 | 4,742.88 | 0 |
| Feb 26 2024 | 4,744.82 | -21.31 | -0.45% | 4,747.39 | 4,753.32 | 4,741.39 | 0 |
| Feb 23 2024 | 4,766.13 | 6.65 | 0.14% | 4,770.20 | 4,773.96 | 4,759.57 | 0 |
| Feb 22 2024 | 4,759.48 | 47.56 | 1.01% | 4,735.50 | 4,761.74 | 4,729.01 | 0 |
| Feb 21 2024 | 4,711.92 | -31.21 | -0.66% | 4,736.33 | 4,736.33 | 4,693.79 | 0 |
