Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJSINVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 37,012.64 | 370.79 | 1.01% | 36,848.17 | 37,021.92 | 36,701.12 | 0 |
| May 16 2024 | 36,641.85 | -145.92 | -0.40% | 36,647.09 | 36,835.14 | 36,626.86 | 0 |
| May 15 2024 | 36,787.77 | 547.91 | 1.51% | 36,416.07 | 36,814.97 | 36,405.23 | 0 |
| May 14 2024 | 36,239.86 | 317.34 | 0.88% | 35,985.80 | 36,266.63 | 35,985.80 | 0 |
| May 13 2024 | 35,922.52 | -92.30 | -0.26% | 36,138.98 | 36,236.99 | 35,914.02 | 0 |
| May 10 2024 | 36,014.82 | -98.71 | -0.27% | 36,212.83 | 36,277.73 | 35,976.40 | 0 |
| May 09 2024 | 36,113.53 | 299.46 | 0.84% | 35,827.27 | 36,121.32 | 35,827.27 | 0 |
| May 08 2024 | 35,814.07 | 53.88 | 0.15% | 35,666.53 | 35,861.15 | 35,575.94 | 0 |
| May 07 2024 | 35,760.19 | -46.68 | -0.13% | 35,911.10 | 35,984.49 | 35,746.65 | 0 |
| May 06 2024 | 35,806.87 | 413.06 | 1.17% | 35,624.58 | 35,808.27 | 35,570.20 | 0 |
| May 03 2024 | 35,393.81 | 356.54 | 1.02% | 35,250.83 | 35,447.32 | 35,183.14 | 0 |
| May 02 2024 | 35,037.27 | 385.87 | 1.11% | 34,887.54 | 35,097.13 | 34,553.94 | 0 |
| May 01 2024 | 34,651.40 | 157.81 | 0.46% | 34,454.51 | 35,126.60 | 34,411.60 | 0 |
| Apr 30 2024 | 34,493.59 | -417.70 | -1.20% | 34,764.77 | 34,791.90 | 34,474.58 | 0 |
| Apr 29 2024 | 34,911.29 | -51.65 | -0.15% | 34,927.61 | 35,183.65 | 34,817.96 | 0 |
| Apr 26 2024 | 34,962.94 | 223.82 | 0.64% | 34,699.64 | 35,035.65 | 34,632.93 | 0 |
| Apr 25 2024 | 34,739.12 | -249.94 | -0.71% | 34,913.43 | 34,913.43 | 34,360.95 | 0 |
| Apr 24 2024 | 34,989.06 | -54.86 | -0.16% | 34,954.52 | 35,097.40 | 34,852.62 | 0 |
| Apr 23 2024 | 35,043.92 | 95.19 | 0.27% | 34,961.95 | 35,081.77 | 34,792.55 | 0 |
| Apr 22 2024 | 34,948.73 | 607.52 | 1.77% | 34,557.69 | 35,064.86 | 34,472.61 | 0 |
| Apr 19 2024 | 34,341.21 | 126.86 | 0.37% | 34,355.99 | 34,513.86 | 34,242.65 | 0 |
| Apr 18 2024 | 34,214.35 | 72.11 | 0.21% | 34,303.92 | 34,487.70 | 34,059.54 | 0 |
| Apr 17 2024 | 34,142.24 | 145.50 | 0.43% | 34,262.29 | 34,456.51 | 33,999.84 | 0 |
| Apr 16 2024 | 33,996.74 | 13.66 | 0.04% | 34,164.66 | 34,171.59 | 33,790.71 | 0 |
| Apr 15 2024 | 33,983.08 | -280.91 | -0.82% | 34,776.28 | 34,966.17 | 33,882.09 | 0 |
| Apr 12 2024 | 34,263.99 | -549.18 | -1.58% | 34,518.81 | 34,596.79 | 34,130.43 | 0 |
| Apr 11 2024 | 34,813.17 | -238.98 | -0.68% | 35,032.58 | 35,166.33 | 34,702.13 | 0 |
| Apr 10 2024 | 35,052.15 | -546.78 | -1.54% | 35,155.41 | 35,399.79 | 34,930.07 | 0 |
| Apr 09 2024 | 35,598.93 | -119.58 | -0.33% | 35,832.24 | 35,963.73 | 35,332.31 | 0 |
| Apr 08 2024 | 35,718.51 | 340.23 | 0.96% | 35,557.42 | 35,814.96 | 35,461.15 | 0 |
| Apr 05 2024 | 35,378.28 | 163.49 | 0.46% | 35,227.25 | 35,479.24 | 35,115.69 | 0 |
| Apr 04 2024 | 35,214.79 | -244.87 | -0.69% | 35,785.75 | 35,897.30 | 35,138.98 | 0 |
| Apr 03 2024 | 35,459.66 | 97.98 | 0.28% | 35,337.54 | 35,666.07 | 35,337.54 | 0 |
| Apr 02 2024 | 35,361.68 | -248.32 | -0.70% | 35,357.83 | 35,494.90 | 35,187.73 | 0 |
| Apr 01 2024 | 35,610.00 | -282.42 | -0.79% | 35,885.80 | 35,945.27 | 35,538.07 | 0 |
| Mar 28 2024 | 35,892.42 | 234.22 | 0.66% | 35,761.37 | 35,972.58 | 35,711.26 | 0 |
| Mar 27 2024 | 35,658.20 | 397.69 | 1.13% | 35,583.25 | 35,659.10 | 35,346.65 | 0 |
| Mar 26 2024 | 35,260.51 | -51.66 | -0.15% | 35,416.96 | 35,465.53 | 35,253.04 | 0 |
| Mar 25 2024 | 35,312.17 | 67.26 | 0.19% | 35,232.14 | 35,425.29 | 35,218.37 | 0 |
| Mar 22 2024 | 35,244.91 | -576.83 | -1.61% | 35,785.32 | 35,878.91 | 35,234.29 | 0 |
| Mar 21 2024 | 35,821.74 | 613.98 | 1.74% | 35,379.65 | 35,929.93 | 35,343.70 | 0 |
| Mar 20 2024 | 35,207.76 | 513.62 | 1.48% | 34,588.94 | 35,207.76 | 34,526.39 | 0 |
| Mar 19 2024 | 34,694.14 | 179.29 | 0.52% | 34,398.84 | 34,776.18 | 34,379.78 | 0 |
| Mar 18 2024 | 34,514.85 | -45.42 | -0.13% | 34,575.48 | 34,699.25 | 34,485.72 | 0 |
| Mar 15 2024 | 34,560.27 | 48.77 | 0.14% | 34,265.12 | 34,709.02 | 34,213.85 | 0 |
| Mar 14 2024 | 34,511.50 | -416.03 | -1.19% | 34,924.44 | 34,957.38 | 34,227.87 | 0 |
| Mar 13 2024 | 34,927.53 | 193.28 | 0.56% | 34,762.85 | 35,207.26 | 34,762.85 | 0 |
| Mar 12 2024 | 34,734.25 | 53.72 | 0.15% | 34,826.84 | 34,881.88 | 34,494.17 | 0 |
| Mar 11 2024 | 34,680.53 | -39.38 | -0.11% | 34,750.64 | 34,854.40 | 34,519.80 | 0 |
| Mar 08 2024 | 34,719.91 | 172.55 | 0.50% | 34,650.45 | 35,092.37 | 34,645.57 | 0 |
| Mar 07 2024 | 34,547.36 | 40.49 | 0.12% | 34,736.74 | 34,790.93 | 34,472.83 | 0 |
| Mar 06 2024 | 34,506.87 | 120.73 | 0.35% | 34,586.18 | 34,586.18 | 34,143.89 | 0 |
| Mar 05 2024 | 34,386.14 | -253.29 | -0.73% | 34,486.86 | 34,886.21 | 34,271.84 | 0 |
| Mar 04 2024 | 34,639.43 | 507.01 | 1.49% | 34,340.60 | 34,830.98 | 34,325.59 | 0 |
| Mar 01 2024 | 34,132.42 | 30.03 | 0.09% | 34,080.02 | 34,170.87 | 33,855.62 | 0 |
| Feb 29 2024 | 34,102.39 | -40.69 | -0.12% | 34,358.43 | 34,395.32 | 33,915.73 | 0 |
| Feb 28 2024 | 34,143.08 | 214.19 | 0.63% | 33,961.15 | 34,276.38 | 33,934.75 | 0 |
| Feb 27 2024 | 33,928.89 | 16.59 | 0.05% | 34,093.54 | 34,152.30 | 33,778.32 | 0 |
| Feb 26 2024 | 33,912.30 | 169.83 | 0.50% | 33,758.32 | 34,079.11 | 33,755.38 | 0 |
| Feb 23 2024 | 33,742.47 | 110.78 | 0.33% | 33,661.65 | 33,918.47 | 33,652.21 | 0 |
| Feb 22 2024 | 33,631.69 | 538.48 | 1.63% | 33,332.38 | 33,721.73 | 33,321.20 | 0 |
| Feb 21 2024 | 33,093.21 | -48.83 | -0.15% | 32,973.71 | 33,097.58 | 32,905.24 | 0 |
| Feb 20 2024 | 33,142.04 | -182.15 | -0.55% | 33,223.84 | 33,235.72 | 32,947.16 | 0 |
