Register to chat with like-minded investors on our interactive forums.
DJIMTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 45,390.55 | -181.02 | -0.40% | 45,454.21 | 45,973.44 | 45,356.85 | 0 |
| May 09 2024 | 45,571.57 | -130.35 | -0.29% | 45,613.65 | 45,763.20 | 45,239.70 | 0 |
| May 08 2024 | 45,701.92 | -323.33 | -0.70% | 46,063.83 | 46,254.08 | 45,588.17 | 0 |
| May 07 2024 | 46,025.25 | -280.86 | -0.61% | 46,081.99 | 46,239.96 | 45,374.10 | 0 |
| May 06 2024 | 46,306.11 | -75.22 | -0.16% | 46,269.67 | 46,532.87 | 46,135.52 | 0 |
| May 03 2024 | 46,381.33 | 414.03 | 0.90% | 46,057.22 | 46,466.14 | 45,663.46 | 0 |
| May 02 2024 | 45,967.30 | 1,345.34 | 3.01% | 45,413.82 | 46,003.32 | 45,297.03 | 0 |
| May 01 2024 | 44,621.96 | -7.56 | -0.02% | 44,626.24 | 44,655.05 | 44,499.58 | 0 |
| Apr 30 2024 | 44,629.52 | -219.89 | -0.49% | 44,758.27 | 45,042.39 | 44,557.84 | 0 |
| Apr 29 2024 | 44,849.41 | 333.19 | 0.75% | 44,582.15 | 44,905.41 | 44,301.20 | 0 |
| Apr 26 2024 | 44,516.22 | 703.70 | 1.61% | 44,060.55 | 44,710.34 | 43,823.60 | 0 |
| Apr 25 2024 | 43,812.52 | 274.83 | 0.63% | 43,930.67 | 44,226.05 | 43,550.97 | 0 |
| Apr 24 2024 | 43,537.69 | -134.07 | -0.31% | 44,029.54 | 44,089.05 | 43,278.11 | 0 |
| Apr 23 2024 | 43,671.76 | -0.97 | 0.00% | 43,667.35 | 43,807.78 | 43,544.06 | 0 |
| Apr 22 2024 | 43,672.73 | 90.35 | 0.21% | 44,218.56 | 44,279.77 | 43,622.81 | 0 |
| Apr 19 2024 | 43,582.38 | 327.92 | 0.76% | 42,967.27 | 43,810.18 | 42,622.59 | 0 |
| Apr 18 2024 | 43,254.46 | -310.50 | -0.71% | 43,607.72 | 43,618.07 | 43,085.34 | 0 |
| Apr 17 2024 | 43,564.96 | -304.07 | -0.69% | 44,383.48 | 44,447.99 | 43,272.75 | 0 |
| Apr 16 2024 | 43,869.03 | -623.29 | -1.40% | 44,088.88 | 44,342.74 | 43,552.91 | 0 |
| Apr 15 2024 | 44,492.32 | -450.88 | -1.00% | 44,612.41 | 45,255.24 | 44,488.15 | 0 |
| Apr 12 2024 | 44,943.20 | -2.27 | -0.01% | 44,951.37 | 44,968.39 | 44,930.28 | 0 |
| Apr 11 2024 | 44,945.47 | -2.99 | -0.01% | 44,948.67 | 44,981.51 | 44,909.10 | 0 |
| Apr 10 2024 | 44,948.46 | -7.86 | -0.02% | 44,959.77 | 44,964.64 | 44,943.71 | 0 |
| Apr 09 2024 | 44,956.32 | 389.03 | 0.87% | 44,609.86 | 45,029.08 | 44,539.12 | 0 |
| Apr 08 2024 | 44,567.29 | 1,088.91 | 2.50% | 44,098.97 | 44,573.11 | 43,891.77 | 0 |
| Apr 05 2024 | 43,478.38 | 2,195.11 | 5.32% | 41,840.52 | 43,497.50 | 41,840.52 | 0 |
| Apr 04 2024 | 41,283.27 | 498.58 | 1.22% | 40,965.31 | 41,766.95 | 40,868.81 | 0 |
| Apr 03 2024 | 40,784.69 | -728.81 | -1.76% | 41,086.34 | 41,359.11 | 40,734.92 | 0 |
| Apr 02 2024 | 41,513.50 | -772.55 | -1.83% | 42,762.44 | 42,810.56 | 41,325.34 | 0 |
| Apr 01 2024 | 42,286.05 | 31.41 | 0.07% | 42,816.32 | 42,853.22 | 41,719.11 | 0 |
| Mar 28 2024 | 42,254.64 | 706.92 | 1.70% | 42,120.62 | 42,309.68 | 41,904.94 | 0 |
| Mar 27 2024 | 41,547.72 | 20.73 | 0.05% | 41,496.07 | 42,037.53 | 41,149.70 | 0 |
| Mar 26 2024 | 41,526.99 | -1,297.03 | -3.03% | 42,521.61 | 42,655.20 | 41,319.73 | 0 |
| Mar 25 2024 | 42,824.02 | -617.90 | -1.42% | 43,678.54 | 44,064.31 | 42,803.73 | 0 |
| Mar 22 2024 | 43,441.92 | -93.05 | -0.21% | 43,839.61 | 44,080.80 | 43,220.53 | 0 |
| Mar 21 2024 | 43,534.97 | -35.32 | -0.08% | 44,118.89 | 44,236.83 | 43,379.52 | 0 |
| Mar 20 2024 | 43,570.29 | 20.88 | 0.05% | 43,614.74 | 43,900.40 | 43,504.13 | 0 |
| Mar 19 2024 | 43,549.41 | 732.70 | 1.71% | 42,935.76 | 43,589.46 | 42,602.33 | 0 |
| Mar 18 2024 | 42,816.71 | -959.25 | -2.19% | 43,405.47 | 43,628.43 | 42,813.19 | 0 |
| Mar 15 2024 | 43,775.96 | -326.00 | -0.74% | 43,949.76 | 44,227.92 | 43,575.24 | 0 |
| Mar 14 2024 | 44,101.96 | 94.47 | 0.21% | 44,190.93 | 44,506.89 | 43,924.85 | 0 |
| Mar 13 2024 | 44,007.49 | -634.54 | -1.42% | 44,187.11 | 44,775.17 | 44,004.24 | 0 |
| Mar 12 2024 | 44,642.03 | -495.83 | -1.10% | 45,230.29 | 45,263.83 | 44,222.96 | 0 |
| Mar 11 2024 | 45,137.86 | -403.62 | -0.89% | 45,927.20 | 46,086.28 | 45,086.30 | 0 |
| Mar 08 2024 | 45,541.48 | 58.43 | 0.13% | 45,513.26 | 45,739.10 | 45,036.86 | 0 |
| Mar 07 2024 | 45,483.05 | 1,345.55 | 3.05% | 44,633.12 | 45,538.56 | 44,608.55 | 0 |
| Mar 06 2024 | 44,137.50 | -613.33 | -1.37% | 44,319.84 | 44,731.47 | 43,981.16 | 0 |
| Mar 05 2024 | 44,750.83 | -61.20 | -0.14% | 44,994.79 | 45,328.29 | 44,624.24 | 0 |
| Mar 04 2024 | 44,812.03 | -928.27 | -2.03% | 45,384.51 | 45,699.53 | 44,804.17 | 0 |
| Mar 01 2024 | 45,740.30 | -164.94 | -0.36% | 46,035.20 | 46,193.85 | 45,627.89 | 0 |
| Feb 29 2024 | 45,905.24 | 927.90 | 2.06% | 45,218.29 | 46,031.51 | 45,156.57 | 0 |
| Feb 28 2024 | 44,977.34 | -459.73 | -1.01% | 45,337.15 | 45,816.44 | 44,968.74 | 0 |
| Feb 27 2024 | 45,437.07 | -755.61 | -1.64% | 45,528.65 | 46,060.10 | 45,313.73 | 0 |
| Feb 26 2024 | 46,192.68 | -0.07 | 0.00% | 46,419.22 | 46,713.31 | 46,186.16 | 0 |
| Feb 23 2024 | 46,192.75 | 53.19 | 0.12% | 46,408.90 | 46,584.25 | 45,949.54 | 0 |
| Feb 22 2024 | 46,139.56 | 234.08 | 0.51% | 46,156.17 | 46,341.38 | 45,828.06 | 0 |
| Feb 21 2024 | 45,905.48 | -300.80 | -0.65% | 46,075.10 | 46,165.70 | 45,571.93 | 0 |
| Feb 20 2024 | 46,206.28 | 364.22 | 0.79% | 45,966.93 | 46,311.40 | 45,960.49 | 0 |
| Feb 16 2024 | 45,842.06 | -8.23 | -0.02% | 45,932.10 | 46,084.42 | 45,719.35 | 0 |
| Feb 15 2024 | 45,850.29 | 1,237.47 | 2.77% | 45,242.11 | 45,993.31 | 45,218.07 | 0 |
| Feb 14 2024 | 44,612.82 | 404.34 | 0.91% | 44,326.22 | 44,709.35 | 44,044.48 | 0 |
| Feb 13 2024 | 44,208.48 | -960.90 | -2.13% | 45,184.71 | 45,317.84 | 44,203.06 | 0 |
| Feb 12 2024 | 45,169.38 | 702.12 | 1.58% | 45,274.33 | 45,344.87 | 44,927.29 | 0 |
