Register for real-time alerts, custom portfolio, and market movers
DJSASDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 57,736.11 | -526.26 | -0.90% | 58,302.81 | 58,343.55 | 57,623.22 | 0 |
| May 24 2024 | 58,262.37 | 574.33 | 1.00% | 57,957.79 | 58,265.33 | 57,771.35 | 0 |
| May 23 2024 | 57,688.04 | -1,060.71 | -1.81% | 58,778.85 | 58,836.31 | 57,632.26 | 0 |
| May 22 2024 | 58,748.75 | 67.53 | 0.12% | 58,616.64 | 58,860.98 | 58,439.24 | 0 |
| May 21 2024 | 58,681.22 | 72.31 | 0.12% | 58,551.88 | 58,817.64 | 58,508.97 | 0 |
| May 20 2024 | 58,608.91 | 386.06 | 0.66% | 58,375.91 | 58,742.83 | 58,295.22 | 0 |
| May 17 2024 | 58,222.85 | 231.29 | 0.40% | 58,195.31 | 58,241.95 | 57,868.01 | 0 |
| May 16 2024 | 57,991.56 | 227.24 | 0.39% | 57,767.10 | 58,268.72 | 57,760.32 | 0 |
| May 15 2024 | 57,764.32 | -120.23 | -0.21% | 57,902.84 | 58,013.06 | 57,671.04 | 0 |
| May 14 2024 | 57,884.55 | 129.46 | 0.22% | 57,897.81 | 58,018.80 | 57,753.95 | 0 |
| May 13 2024 | 57,755.09 | -306.04 | -0.53% | 58,186.23 | 58,415.16 | 57,732.28 | 0 |
| May 10 2024 | 58,061.13 | -127.73 | -0.22% | 58,345.66 | 58,361.25 | 57,979.82 | 0 |
| May 09 2024 | 58,188.86 | 550.31 | 0.95% | 57,656.95 | 58,189.60 | 57,623.59 | 0 |
| May 08 2024 | 57,638.55 | 270.86 | 0.47% | 57,371.47 | 57,732.96 | 57,296.97 | 0 |
| May 07 2024 | 57,367.69 | -55.09 | -0.10% | 57,329.57 | 57,375.97 | 57,071.14 | 0 |
| May 06 2024 | 57,422.78 | 444.71 | 0.78% | 57,300.51 | 57,580.90 | 57,095.85 | 0 |
| May 03 2024 | 56,978.07 | 207.96 | 0.37% | 57,084.80 | 57,134.60 | 56,610.16 | 0 |
| May 02 2024 | 56,770.11 | 821.65 | 1.47% | 56,132.90 | 56,776.50 | 56,033.44 | 0 |
| May 01 2024 | 55,948.46 | 153.38 | 0.27% | 55,718.90 | 56,454.34 | 55,692.45 | 0 |
| Apr 30 2024 | 55,795.08 | -559.15 | -0.99% | 56,258.64 | 56,551.16 | 55,789.18 | 0 |
| Apr 29 2024 | 56,354.23 | 693.44 | 1.25% | 55,814.05 | 56,354.23 | 55,806.06 | 0 |
| Apr 26 2024 | 55,660.79 | 239.99 | 0.43% | 55,438.21 | 55,849.24 | 55,366.92 | 0 |
| Apr 25 2024 | 55,420.80 | 218.61 | 0.40% | 54,762.48 | 55,539.11 | 54,527.22 | 0 |
| Apr 24 2024 | 55,202.19 | -419.14 | -0.75% | 56,088.97 | 56,144.96 | 54,951.02 | 0 |
| Apr 23 2024 | 55,621.33 | 391.09 | 0.71% | 55,358.99 | 55,947.56 | 55,331.05 | 0 |
| Apr 22 2024 | 55,230.24 | 205.17 | 0.37% | 55,228.86 | 55,615.63 | 55,050.05 | 0 |
| Apr 19 2024 | 55,025.07 | 279.87 | 0.51% | 54,974.84 | 55,315.25 | 54,918.90 | 0 |
| Apr 18 2024 | 54,745.20 | -47.31 | -0.09% | 54,717.70 | 55,342.55 | 54,717.70 | 0 |
| Apr 17 2024 | 54,792.51 | -109.86 | -0.20% | 55,147.67 | 55,190.20 | 54,445.26 | 0 |
| Apr 16 2024 | 54,902.37 | 331.90 | 0.61% | 54,588.11 | 55,116.03 | 54,588.11 | 0 |
| Apr 15 2024 | 54,570.47 | -283.12 | -0.52% | 55,473.57 | 55,577.66 | 54,513.00 | 0 |
| Apr 12 2024 | 54,853.59 | -642.26 | -1.16% | 55,537.27 | 55,803.07 | 54,713.32 | 0 |
| Apr 11 2024 | 55,495.85 | 3.12 | 0.01% | 55,491.64 | 55,748.34 | 54,936.07 | 0 |
| Apr 10 2024 | 55,492.73 | -213.78 | -0.38% | 55,168.62 | 55,554.96 | 54,901.94 | 0 |
| Apr 09 2024 | 55,706.51 | -625.12 | -1.11% | 56,138.30 | 56,335.49 | 55,413.13 | 0 |
| Apr 08 2024 | 56,331.63 | -96.58 | -0.17% | 56,474.90 | 56,658.10 | 56,293.65 | 0 |
| Apr 05 2024 | 56,428.21 | 524.52 | 0.94% | 55,941.43 | 56,439.95 | 55,937.96 | 0 |
| Apr 04 2024 | 55,903.69 | 211.05 | 0.38% | 56,012.90 | 56,333.85 | 55,751.25 | 0 |
| Apr 03 2024 | 55,692.64 | -268.13 | -0.48% | 55,768.79 | 56,010.41 | 55,595.53 | 0 |
| Apr 02 2024 | 55,960.77 | -253.67 | -0.45% | 56,096.33 | 56,116.38 | 55,890.71 | 0 |
| Apr 01 2024 | 56,214.44 | -465.91 | -0.82% | 56,716.93 | 56,801.54 | 56,129.24 | 0 |
| Mar 28 2024 | 56,680.35 | 44.11 | 0.08% | 56,730.88 | 56,833.02 | 56,623.89 | 0 |
| Mar 27 2024 | 56,636.24 | 777.70 | 1.39% | 56,188.57 | 56,636.41 | 56,154.66 | 0 |
| Mar 26 2024 | 55,858.54 | -108.27 | -0.19% | 56,031.66 | 56,095.70 | 55,845.81 | 0 |
| Mar 25 2024 | 55,966.81 | 45.90 | 0.08% | 56,082.35 | 56,393.57 | 55,923.35 | 0 |
| Mar 22 2024 | 55,920.91 | 216.08 | 0.39% | 55,880.73 | 56,117.73 | 55,781.41 | 0 |
| Mar 21 2024 | 55,704.83 | 70.55 | 0.13% | 55,853.13 | 56,039.86 | 55,664.41 | 0 |
| Mar 20 2024 | 55,634.28 | 639.01 | 1.16% | 54,937.07 | 55,723.93 | 54,903.93 | 0 |
| Mar 19 2024 | 54,995.27 | 488.89 | 0.90% | 54,640.16 | 54,997.59 | 54,640.16 | 0 |
| Mar 18 2024 | 54,506.38 | -63.22 | -0.12% | 54,659.19 | 54,673.14 | 54,248.54 | 0 |
| Mar 15 2024 | 54,569.60 | 246.73 | 0.45% | 54,057.55 | 54,714.80 | 54,057.55 | 0 |
| Mar 14 2024 | 54,322.87 | -113.58 | -0.21% | 54,603.31 | 54,832.60 | 54,073.81 | 0 |
| Mar 13 2024 | 54,436.45 | 22.61 | 0.04% | 54,370.05 | 54,626.48 | 54,225.47 | 0 |
| Mar 12 2024 | 54,413.84 | -421.57 | -0.77% | 54,529.53 | 54,529.53 | 54,074.10 | 0 |
| Mar 11 2024 | 54,835.41 | -559.54 | -1.01% | 55,031.10 | 55,280.43 | 54,607.82 | 0 |
| Mar 08 2024 | 55,394.95 | -265.08 | -0.48% | 55,562.45 | 55,882.37 | 55,169.83 | 0 |
| Mar 07 2024 | 55,660.03 | 109.76 | 0.20% | 55,672.87 | 55,814.31 | 55,499.06 | 0 |
| Mar 06 2024 | 55,550.27 | 360.53 | 0.65% | 55,297.18 | 55,724.01 | 55,297.18 | 0 |
| Mar 05 2024 | 55,189.74 | -76.85 | -0.14% | 55,249.13 | 55,705.04 | 55,011.28 | 0 |
| Mar 04 2024 | 55,266.59 | 449.83 | 0.82% | 54,964.71 | 55,352.92 | 54,882.27 | 0 |
| Mar 01 2024 | 54,816.76 | -9.55 | -0.02% | 54,787.00 | 54,866.23 | 54,533.02 | 0 |
| Feb 29 2024 | 54,826.31 | -117.64 | -0.21% | 55,089.36 | 55,089.36 | 54,537.50 | 0 |
