Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJSMDQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 47,203.54 | -68.86 | -0.15% | 47,273.00 | 47,386.07 | 47,078.31 | 0 |
| May 20 2024 | 47,272.40 | -207.94 | -0.44% | 47,485.62 | 47,502.17 | 47,209.53 | 0 |
| May 17 2024 | 47,480.34 | -29.98 | -0.06% | 47,497.61 | 47,497.61 | 47,234.05 | 0 |
| May 16 2024 | 47,510.32 | 0.51 | 0.00% | 47,431.70 | 47,632.36 | 47,386.71 | 0 |
| May 15 2024 | 47,509.81 | 913.30 | 1.96% | 46,895.33 | 47,557.31 | 46,851.25 | 0 |
| May 14 2024 | 46,596.51 | 238.27 | 0.51% | 46,436.45 | 46,742.51 | 46,280.37 | 0 |
| May 13 2024 | 46,358.24 | -363.14 | -0.78% | 46,891.84 | 46,891.84 | 46,334.40 | 0 |
| May 10 2024 | 46,721.38 | -33.97 | -0.07% | 46,784.91 | 46,953.18 | 46,596.82 | 0 |
| May 09 2024 | 46,755.35 | 604.37 | 1.31% | 46,318.41 | 46,777.63 | 46,305.99 | 0 |
| May 08 2024 | 46,150.98 | -708.30 | -1.51% | 46,702.36 | 46,702.36 | 46,087.76 | 0 |
| May 07 2024 | 46,859.28 | 418.75 | 0.90% | 46,597.54 | 46,934.29 | 46,548.02 | 0 |
| May 06 2024 | 46,440.53 | -55.26 | -0.12% | 46,695.40 | 46,700.78 | 46,284.34 | 0 |
| May 03 2024 | 46,495.79 | 296.31 | 0.64% | 46,508.13 | 46,811.74 | 46,371.51 | 0 |
| May 02 2024 | 46,199.48 | 102.65 | 0.22% | 46,273.30 | 46,413.48 | 45,644.87 | 0 |
| May 01 2024 | 46,096.83 | 28.98 | 0.06% | 45,945.29 | 46,756.51 | 45,734.37 | 0 |
| Apr 30 2024 | 46,067.85 | -693.28 | -1.48% | 46,364.65 | 46,513.99 | 46,065.44 | 0 |
| Apr 29 2024 | 46,761.13 | 254.37 | 0.55% | 46,517.68 | 46,833.39 | 46,481.01 | 0 |
| Apr 26 2024 | 46,506.76 | 223.81 | 0.48% | 46,067.28 | 46,652.12 | 46,067.28 | 0 |
| Apr 25 2024 | 46,282.95 | -314.53 | -0.67% | 46,454.85 | 46,474.72 | 45,848.20 | 0 |
| Apr 24 2024 | 46,597.48 | 110.96 | 0.24% | 46,372.99 | 46,833.24 | 46,372.99 | 0 |
| Apr 23 2024 | 46,486.52 | 690.15 | 1.51% | 45,940.45 | 46,611.64 | 45,878.98 | 0 |
| Apr 22 2024 | 45,796.37 | 250.02 | 0.55% | 45,741.60 | 46,043.91 | 45,474.01 | 0 |
| Apr 19 2024 | 45,546.35 | -75.73 | -0.17% | 45,984.10 | 46,063.56 | 45,341.54 | 0 |
| Apr 18 2024 | 45,622.08 | -244.95 | -0.53% | 45,924.78 | 46,013.80 | 45,496.60 | 0 |
| Apr 17 2024 | 45,867.03 | -655.21 | -1.41% | 46,556.37 | 46,556.37 | 45,710.52 | 0 |
| Apr 16 2024 | 46,522.24 | -63.02 | -0.14% | 46,585.91 | 46,931.12 | 46,152.91 | 0 |
| Apr 15 2024 | 46,585.26 | -391.66 | -0.83% | 47,398.43 | 47,523.01 | 46,517.53 | 0 |
| Apr 12 2024 | 46,976.92 | -895.96 | -1.87% | 47,530.64 | 47,537.01 | 46,735.79 | 0 |
| Apr 11 2024 | 47,872.88 | 16.74 | 0.03% | 48,023.07 | 48,173.37 | 47,626.31 | 0 |
| Apr 10 2024 | 47,856.14 | -567.63 | -1.17% | 47,779.05 | 47,978.10 | 47,571.40 | 0 |
| Apr 09 2024 | 48,423.77 | 599.11 | 1.25% | 47,970.23 | 48,433.66 | 47,808.03 | 0 |
| Apr 08 2024 | 47,824.66 | -165.51 | -0.34% | 47,977.85 | 47,994.07 | 47,670.73 | 0 |
| Apr 05 2024 | 47,990.17 | 648.43 | 1.37% | 47,378.47 | 48,071.22 | 47,302.32 | 0 |
| Apr 04 2024 | 47,341.74 | -547.49 | -1.14% | 48,193.17 | 48,303.88 | 47,326.35 | 0 |
| Apr 03 2024 | 47,889.23 | 159.12 | 0.33% | 47,820.16 | 48,233.88 | 47,785.72 | 0 |
| Apr 02 2024 | 47,730.11 | -735.62 | -1.52% | 48,143.37 | 48,143.37 | 47,609.06 | 0 |
| Apr 01 2024 | 48,465.73 | -624.36 | -1.27% | 49,055.12 | 49,092.88 | 48,325.87 | 0 |
| Mar 28 2024 | 49,090.09 | 72.16 | 0.15% | 49,059.40 | 49,216.76 | 49,002.81 | 0 |
| Mar 27 2024 | 49,017.93 | 898.42 | 1.87% | 48,513.94 | 49,027.24 | 48,446.09 | 0 |
| Mar 26 2024 | 48,119.51 | 366.43 | 0.77% | 47,933.01 | 48,226.17 | 47,825.12 | 0 |
| Mar 25 2024 | 47,753.08 | -101.88 | -0.21% | 47,968.21 | 48,091.63 | 47,672.97 | 0 |
| Mar 22 2024 | 47,854.96 | -159.36 | -0.33% | 48,051.22 | 48,087.10 | 47,604.45 | 0 |
| Mar 21 2024 | 48,014.32 | 105.19 | 0.22% | 48,049.87 | 48,360.78 | 48,005.13 | 0 |
| Mar 20 2024 | 47,909.13 | -290.38 | -0.60% | 48,168.49 | 48,209.16 | 47,524.64 | 0 |
| Mar 19 2024 | 48,199.51 | 272.33 | 0.57% | 47,930.39 | 48,232.91 | 47,732.59 | 0 |
| Mar 18 2024 | 47,927.18 | 16.67 | 0.03% | 48,103.41 | 48,210.66 | 47,858.04 | 0 |
| Mar 15 2024 | 47,910.51 | -252.09 | -0.52% | 47,683.91 | 47,910.51 | 47,377.96 | 0 |
| Mar 14 2024 | 48,162.60 | -354.40 | -0.73% | 48,476.95 | 48,519.05 | 47,841.73 | 0 |
| Mar 13 2024 | 48,517.00 | -411.61 | -0.84% | 48,863.32 | 48,939.54 | 48,395.47 | 0 |
| Mar 12 2024 | 48,928.61 | 274.54 | 0.56% | 48,572.27 | 49,060.42 | 48,364.65 | 0 |
| Mar 11 2024 | 48,654.07 | -465.20 | -0.95% | 48,970.72 | 49,145.35 | 48,441.93 | 0 |
| Mar 08 2024 | 49,119.27 | -44.16 | -0.09% | 49,184.50 | 49,534.15 | 49,097.00 | 0 |
| Mar 07 2024 | 49,163.43 | 662.20 | 1.37% | 48,948.47 | 49,374.64 | 48,936.56 | 0 |
| Mar 06 2024 | 48,501.23 | 638.77 | 1.33% | 48,031.33 | 48,609.75 | 48,031.33 | 0 |
| Mar 05 2024 | 47,862.46 | -693.17 | -1.43% | 48,614.30 | 48,658.16 | 47,724.10 | 0 |
| Mar 04 2024 | 48,555.63 | 466.38 | 0.97% | 48,071.75 | 48,647.65 | 48,009.58 | 0 |
| Mar 01 2024 | 48,089.25 | 465.73 | 0.98% | 47,548.27 | 48,240.64 | 47,308.80 | 0 |
| Feb 29 2024 | 47,623.52 | -310.22 | -0.65% | 47,991.51 | 48,024.93 | 47,526.22 | 0 |
| Feb 28 2024 | 47,933.74 | -247.96 | -0.51% | 48,012.64 | 48,054.34 | 47,784.41 | 0 |
| Feb 27 2024 | 48,181.70 | 103.35 | 0.21% | 48,070.54 | 48,225.09 | 47,841.15 | 0 |
| Feb 26 2024 | 48,078.35 | -518.15 | -1.07% | 48,545.30 | 48,598.09 | 48,015.55 | 0 |
| Feb 23 2024 | 48,596.50 | 65.32 | 0.13% | 48,471.17 | 48,759.04 | 48,335.90 | 0 |
| Feb 22 2024 | 48,531.18 | 472.30 | 0.98% | 48,150.44 | 48,594.13 | 47,998.70 | 0 |
