Register for real-time alerts, custom portfolio, and market movers
DJSASDCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4,513.26 | 56.40 | 1.27% | 4,444.74 | 4,515.58 | 4,442.27 | 0 |
| May 30 2024 | 4,456.86 | 30.38 | 0.69% | 4,436.90 | 4,461.83 | 4,411.64 | 0 |
| May 29 2024 | 4,426.48 | -32.96 | -0.74% | 4,443.13 | 4,469.27 | 4,425.23 | 0 |
| May 28 2024 | 4,459.44 | -47.57 | -1.06% | 4,495.29 | 4,502.55 | 4,453.16 | 0 |
| May 24 2024 | 4,507.01 | 21.56 | 0.48% | 4,494.61 | 4,509.32 | 4,472.67 | 0 |
| May 23 2024 | 4,485.45 | -68.17 | -1.50% | 4,545.31 | 4,550.75 | 4,482.34 | 0 |
| May 22 2024 | 4,553.62 | 18.85 | 0.42% | 4,534.42 | 4,553.95 | 4,529.50 | 0 |
| May 21 2024 | 4,534.77 | 14.22 | 0.31% | 4,525.10 | 4,545.58 | 4,522.82 | 0 |
| May 20 2024 | 4,520.55 | 34.06 | 0.76% | 4,501.59 | 4,528.61 | 4,492.07 | 0 |
| May 17 2024 | 4,486.49 | 15.53 | 0.35% | 4,487.00 | 4,492.36 | 4,457.15 | 0 |
| May 16 2024 | 4,470.96 | 22.42 | 0.50% | 4,456.28 | 4,495.44 | 4,455.43 | 0 |
| May 15 2024 | 4,448.54 | -24.66 | -0.55% | 4,465.11 | 4,474.26 | 4,443.25 | 0 |
| May 14 2024 | 4,473.20 | 4.12 | 0.09% | 4,470.95 | 4,481.18 | 4,460.58 | 0 |
| May 13 2024 | 4,469.08 | -25.00 | -0.56% | 4,503.43 | 4,519.18 | 4,467.97 | 0 |
| May 10 2024 | 4,494.08 | -10.87 | -0.24% | 4,504.87 | 4,506.40 | 4,485.16 | 0 |
| May 09 2024 | 4,504.95 | 23.68 | 0.53% | 4,477.48 | 4,505.94 | 4,474.36 | 0 |
| May 08 2024 | 4,481.27 | 23.00 | 0.52% | 4,464.08 | 4,486.78 | 4,456.01 | 0 |
| May 07 2024 | 4,458.27 | 14.90 | 0.34% | 4,439.08 | 4,459.84 | 4,418.42 | 0 |
| May 06 2024 | 4,443.37 | 30.22 | 0.68% | 4,430.99 | 4,452.97 | 4,415.48 | 0 |
| May 03 2024 | 4,413.15 | 17.72 | 0.40% | 4,406.23 | 4,418.31 | 4,382.50 | 0 |
| May 02 2024 | 4,395.43 | 40.81 | 0.94% | 4,356.58 | 4,396.40 | 4,348.87 | 0 |
| May 01 2024 | 4,354.62 | 5.30 | 0.12% | 4,341.17 | 4,380.57 | 4,338.86 | 0 |
| Apr 30 2024 | 4,349.32 | -8.49 | -0.19% | 4,374.62 | 4,399.43 | 4,347.91 | 0 |
| Apr 29 2024 | 4,357.81 | 50.79 | 1.18% | 4,316.99 | 4,358.77 | 4,316.02 | 0 |
| Apr 26 2024 | 4,307.02 | 23.59 | 0.55% | 4,290.11 | 4,320.66 | 4,282.84 | 0 |
| Apr 25 2024 | 4,283.43 | 0.02 | 0.00% | 4,254.25 | 4,293.84 | 4,232.96 | 0 |
| Apr 24 2024 | 4,283.41 | -18.67 | -0.43% | 4,352.54 | 4,357.52 | 4,267.57 | 0 |
| Apr 23 2024 | 4,302.08 | 18.68 | 0.44% | 4,292.45 | 4,327.95 | 4,290.70 | 0 |
| Apr 22 2024 | 4,283.40 | 0.34 | 0.01% | 4,294.24 | 4,312.62 | 4,279.71 | 0 |
| Apr 19 2024 | 4,283.06 | 16.82 | 0.39% | 4,280.40 | 4,301.38 | 4,274.80 | 0 |
| Apr 18 2024 | 4,266.24 | -5.86 | -0.14% | 4,262.24 | 4,308.42 | 4,262.04 | 0 |
| Apr 17 2024 | 4,272.10 | -24.72 | -0.58% | 4,308.22 | 4,308.57 | 4,256.23 | 0 |
| Apr 16 2024 | 4,296.82 | 38.33 | 0.90% | 4,273.77 | 4,308.12 | 4,273.77 | 0 |
| Apr 15 2024 | 4,258.49 | -18.99 | -0.44% | 4,315.78 | 4,322.93 | 4,254.01 | 0 |
| Apr 12 2024 | 4,277.48 | -21.18 | -0.49% | 4,326.71 | 4,343.56 | 4,268.09 | 0 |
| Apr 11 2024 | 4,298.66 | 1.81 | 0.04% | 4,293.62 | 4,316.64 | 4,264.96 | 0 |
| Apr 10 2024 | 4,296.85 | 17.82 | 0.42% | 4,263.63 | 4,301.49 | 4,257.94 | 0 |
| Apr 09 2024 | 4,279.03 | -50.25 | -1.16% | 4,309.65 | 4,321.60 | 4,262.45 | 0 |
| Apr 08 2024 | 4,329.28 | -12.21 | -0.28% | 4,340.29 | 4,353.08 | 4,327.31 | 0 |
| Apr 05 2024 | 4,341.49 | 54.60 | 1.27% | 4,317.34 | 4,342.39 | 4,317.34 | 0 |
| Apr 04 2024 | 4,286.89 | 20.91 | 0.49% | 4,274.66 | 4,303.94 | 4,268.38 | 0 |
| Apr 03 2024 | 4,265.98 | -33.21 | -0.77% | 4,284.13 | 4,297.85 | 4,260.75 | 0 |
| Apr 02 2024 | 4,299.19 | -20.44 | -0.47% | 4,309.29 | 4,312.33 | 4,293.63 | 0 |
| Apr 01 2024 | 4,319.63 | -27.78 | -0.64% | 4,349.90 | 4,356.56 | 4,316.17 | 0 |
| Mar 28 2024 | 4,347.41 | -3.35 | -0.08% | 4,357.71 | 4,360.20 | 4,338.60 | 0 |
| Mar 27 2024 | 4,350.76 | 54.68 | 1.27% | 4,327.19 | 4,351.42 | 4,324.60 | 0 |
| Mar 26 2024 | 4,296.08 | -8.96 | -0.21% | 4,299.25 | 4,309.40 | 4,290.74 | 0 |
| Mar 25 2024 | 4,305.04 | -2.17 | -0.05% | 4,313.61 | 4,337.55 | 4,298.65 | 0 |
| Mar 22 2024 | 4,307.21 | 40.29 | 0.94% | 4,293.04 | 4,313.15 | 4,290.23 | 0 |
| Mar 21 2024 | 4,266.92 | 19.27 | 0.45% | 4,273.85 | 4,291.63 | 4,260.32 | 0 |
| Mar 20 2024 | 4,247.65 | 23.88 | 0.57% | 4,226.77 | 4,269.97 | 4,224.53 | 0 |
| Mar 19 2024 | 4,223.77 | 46.80 | 1.12% | 4,209.18 | 4,230.01 | 4,203.44 | 0 |
| Mar 18 2024 | 4,176.97 | -7.00 | -0.17% | 4,187.44 | 4,190.81 | 4,160.28 | 0 |
| Mar 15 2024 | 4,183.97 | 21.99 | 0.53% | 4,140.43 | 4,195.73 | 4,140.43 | 0 |
| Mar 14 2024 | 4,161.98 | 10.10 | 0.24% | 4,166.47 | 4,187.55 | 4,144.74 | 0 |
| Mar 13 2024 | 4,151.88 | -4.13 | -0.10% | 4,152.98 | 4,166.62 | 4,135.79 | 0 |
| Mar 12 2024 | 4,156.01 | -28.79 | -0.69% | 4,167.94 | 4,167.94 | 4,136.10 | 0 |
| Mar 11 2024 | 4,184.80 | -44.58 | -1.05% | 4,205.65 | 4,221.58 | 4,174.54 | 0 |
| Mar 08 2024 | 4,229.38 | -12.68 | -0.30% | 4,231.79 | 4,256.16 | 4,213.78 | 0 |
| Mar 07 2024 | 4,242.06 | -8.30 | -0.20% | 4,250.28 | 4,262.08 | 4,232.62 | 0 |
| Mar 06 2024 | 4,250.36 | 3.84 | 0.09% | 4,246.02 | 4,259.55 | 4,236.72 | 0 |
| Mar 05 2024 | 4,246.52 | -1.84 | -0.04% | 4,246.71 | 4,278.78 | 4,233.28 | 0 |
| Mar 04 2024 | 4,248.36 | 40.78 | 0.97% | 4,220.49 | 4,254.54 | 4,213.84 | 0 |
