Register to chat with like-minded investors on our interactive forums.
DJSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3,490.39 | -31.98 | -0.91% | 3,527.20 | 3,533.21 | 3,478.65 | 0 |
| May 09 2024 | 3,522.37 | 34.80 | 1.00% | 3,487.25 | 3,522.37 | 3,473.72 | 0 |
| May 08 2024 | 3,487.57 | 7.73 | 0.22% | 3,462.16 | 3,487.61 | 3,445.74 | 0 |
| May 07 2024 | 3,479.84 | 2.29 | 0.07% | 3,475.72 | 3,512.17 | 3,475.72 | 0 |
| May 06 2024 | 3,477.55 | 28.87 | 0.84% | 3,457.66 | 3,491.39 | 3,457.66 | 0 |
| May 03 2024 | 3,448.68 | 24.36 | 0.71% | 3,454.13 | 3,467.38 | 3,428.02 | 0 |
| May 02 2024 | 3,424.32 | 41.78 | 1.24% | 3,398.03 | 3,424.35 | 3,375.17 | 0 |
| May 01 2024 | 3,382.54 | 32.64 | 0.97% | 3,372.33 | 3,422.77 | 3,364.93 | 0 |
| Apr 30 2024 | 3,349.90 | -68.28 | -2.00% | 3,405.32 | 3,405.32 | 3,349.90 | 0 |
| Apr 29 2024 | 3,418.18 | 18.94 | 0.56% | 3,408.01 | 3,426.85 | 3,408.01 | 0 |
| Apr 26 2024 | 3,399.24 | 26.61 | 0.79% | 3,374.82 | 3,401.38 | 3,370.18 | 0 |
| Apr 25 2024 | 3,372.63 | -22.40 | -0.66% | 3,377.85 | 3,377.85 | 3,341.62 | 0 |
| Apr 24 2024 | 3,395.03 | 2.38 | 0.07% | 3,391.30 | 3,400.33 | 3,369.83 | 0 |
| Apr 23 2024 | 3,392.65 | 49.89 | 1.49% | 3,342.51 | 3,406.71 | 3,341.66 | 0 |
| Apr 22 2024 | 3,342.76 | 19.28 | 0.58% | 3,323.33 | 3,363.80 | 3,318.23 | 0 |
| Apr 19 2024 | 3,323.48 | 42.88 | 1.31% | 3,271.14 | 3,323.48 | 3,265.90 | 0 |
| Apr 18 2024 | 3,280.60 | -3.07 | -0.09% | 3,286.43 | 3,323.38 | 3,276.71 | 0 |
| Apr 17 2024 | 3,283.67 | -31.14 | -0.94% | 3,319.24 | 3,343.90 | 3,283.67 | 0 |
| Apr 16 2024 | 3,314.81 | -11.56 | -0.35% | 3,312.11 | 3,328.79 | 3,295.46 | 0 |
| Apr 15 2024 | 3,326.37 | -35.66 | -1.06% | 3,370.35 | 3,389.62 | 3,317.44 | 0 |
| Apr 12 2024 | 3,362.03 | -49.20 | -1.44% | 3,404.10 | 3,412.53 | 3,350.84 | 0 |
| Apr 11 2024 | 3,411.23 | 17.44 | 0.51% | 3,400.42 | 3,412.62 | 3,380.66 | 0 |
| Apr 10 2024 | 3,393.79 | -78.89 | -2.27% | 3,442.74 | 3,442.74 | 3,371.39 | 0 |
| Apr 09 2024 | 3,472.68 | -8.65 | -0.25% | 3,485.78 | 3,500.07 | 3,462.49 | 0 |
| Apr 08 2024 | 3,481.33 | 7.66 | 0.22% | 3,477.00 | 3,497.14 | 3,475.64 | 0 |
| Apr 05 2024 | 3,473.67 | 15.89 | 0.46% | 3,452.61 | 3,489.16 | 3,444.99 | 0 |
| Apr 04 2024 | 3,457.78 | -26.99 | -0.77% | 3,502.12 | 3,523.70 | 3,450.72 | 0 |
| Apr 03 2024 | 3,484.77 | 27.72 | 0.80% | 3,449.60 | 3,486.72 | 3,445.41 | 0 |
| Apr 02 2024 | 3,457.05 | -42.48 | -1.21% | 3,484.74 | 3,484.74 | 3,439.59 | 0 |
| Apr 01 2024 | 3,499.53 | -33.32 | -0.94% | 3,539.11 | 3,542.48 | 3,497.87 | 0 |
| Mar 28 2024 | 3,532.85 | 44.07 | 1.26% | 3,489.69 | 3,538.27 | 3,489.69 | 0 |
| Mar 27 2024 | 3,488.78 | 70.08 | 2.05% | 3,431.22 | 3,488.78 | 3,431.22 | 0 |
| Mar 26 2024 | 3,418.70 | -19.23 | -0.56% | 3,452.30 | 3,456.75 | 3,418.59 | 0 |
| Mar 25 2024 | 3,437.93 | 4.44 | 0.13% | 3,437.74 | 3,465.10 | 3,435.67 | 0 |
| Mar 22 2024 | 3,433.49 | -45.75 | -1.31% | 3,480.53 | 3,480.73 | 3,433.16 | 0 |
| Mar 21 2024 | 3,479.24 | 26.66 | 0.77% | 3,460.55 | 3,487.57 | 3,460.55 | 0 |
| Mar 20 2024 | 3,452.58 | 75.48 | 2.24% | 3,368.94 | 3,463.90 | 3,362.76 | 0 |
| Mar 19 2024 | 3,377.10 | 34.89 | 1.04% | 3,338.51 | 3,378.61 | 3,328.16 | 0 |
| Mar 18 2024 | 3,342.21 | -26.25 | -0.78% | 3,368.99 | 3,371.85 | 3,342.21 | 0 |
| Mar 15 2024 | 3,368.46 | 23.40 | 0.70% | 3,337.93 | 3,375.91 | 3,327.50 | 0 |
| Mar 14 2024 | 3,345.06 | -62.16 | -1.82% | 3,398.31 | 3,398.31 | 3,333.20 | 0 |
| Mar 13 2024 | 3,407.22 | 11.91 | 0.35% | 3,396.87 | 3,422.70 | 3,394.70 | 0 |
| Mar 12 2024 | 3,395.31 | -1.34 | -0.04% | 3,396.99 | 3,399.84 | 3,376.41 | 0 |
| Mar 11 2024 | 3,396.65 | -14.52 | -0.43% | 3,404.56 | 3,404.56 | 3,372.32 | 0 |
| Mar 08 2024 | 3,411.17 | 8.38 | 0.25% | 3,412.63 | 3,448.26 | 3,393.71 | 0 |
| Mar 07 2024 | 3,402.79 | 13.63 | 0.40% | 3,391.82 | 3,428.86 | 3,391.82 | 0 |
| Mar 06 2024 | 3,389.16 | 15.37 | 0.46% | 3,391.78 | 3,404.90 | 3,374.19 | 0 |
| Mar 05 2024 | 3,373.79 | -28.85 | -0.85% | 3,392.89 | 3,402.13 | 3,369.13 | 0 |
| Mar 04 2024 | 3,402.64 | -31.03 | -0.90% | 3,441.05 | 3,454.45 | 3,399.31 | 0 |
| Mar 01 2024 | 3,433.67 | 6.56 | 0.19% | 3,432.37 | 3,440.21 | 3,403.72 | 0 |
| Feb 29 2024 | 3,427.11 | 56.25 | 1.67% | 3,389.73 | 3,440.84 | 3,389.73 | 0 |
| Feb 28 2024 | 3,370.86 | -1.54 | -0.05% | 3,370.70 | 3,397.60 | 3,360.26 | 0 |
| Feb 27 2024 | 3,372.40 | 21.51 | 0.64% | 3,360.96 | 3,386.24 | 3,360.96 | 0 |
| Feb 26 2024 | 3,350.89 | 20.55 | 0.62% | 3,326.44 | 3,354.73 | 3,319.48 | 0 |
| Feb 23 2024 | 3,330.34 | 22.11 | 0.67% | 3,303.26 | 3,341.42 | 3,296.52 | 0 |
| Feb 22 2024 | 3,308.23 | -11.45 | -0.34% | 3,321.03 | 3,321.81 | 3,286.75 | 0 |
| Feb 21 2024 | 3,319.68 | -7.23 | -0.22% | 3,324.30 | 3,327.42 | 3,304.37 | 0 |
| Feb 20 2024 | 3,326.91 | -42.27 | -1.25% | 3,347.52 | 3,353.80 | 3,322.14 | 0 |
| Feb 16 2024 | 3,369.18 | -51.01 | -1.49% | 3,412.42 | 3,412.42 | 3,369.18 | 0 |
| Feb 15 2024 | 3,420.19 | 96.08 | 2.89% | 3,337.69 | 3,420.19 | 3,337.69 | 0 |
| Feb 14 2024 | 3,324.11 | 73.42 | 2.26% | 3,274.04 | 3,324.49 | 3,274.04 | 0 |
| Feb 13 2024 | 3,250.69 | -148.86 | -4.38% | 3,358.86 | 3,358.86 | 3,239.54 | 0 |
| Feb 12 2024 | 3,399.55 | 72.43 | 2.18% | 3,328.82 | 3,415.81 | 3,328.82 | 0 |
