Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJSWECD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2,289.61 | -12.79 | -0.56% | 2,303.19 | 2,303.59 | 2,289.21 | 0 |
| Jun 06 2024 | 2,302.40 | 14.10 | 0.62% | 2,297.24 | 2,302.92 | 2,295.31 | 0 |
| Jun 05 2024 | 2,288.30 | 17.43 | 0.77% | 2,274.00 | 2,288.73 | 2,273.40 | 0 |
| Jun 04 2024 | 2,270.87 | -2.69 | -0.12% | 2,267.23 | 2,272.13 | 2,262.74 | 0 |
| Jun 03 2024 | 2,273.56 | 10.64 | 0.47% | 2,273.47 | 2,278.58 | 2,262.69 | 0 |
| May 31 2024 | 2,262.92 | 16.79 | 0.75% | 2,245.13 | 2,263.60 | 2,240.54 | 0 |
| May 30 2024 | 2,246.13 | -17.34 | -0.77% | 2,258.08 | 2,262.85 | 2,244.05 | 0 |
| May 29 2024 | 2,263.47 | -29.71 | -1.30% | 2,285.63 | 2,285.63 | 2,263.07 | 0 |
| May 28 2024 | 2,293.18 | -5.43 | -0.24% | 2,306.46 | 2,306.93 | 2,288.37 | 0 |
| May 24 2024 | 2,298.61 | -2.07 | -0.09% | 2,292.25 | 2,302.90 | 2,291.69 | 0 |
| May 23 2024 | 2,300.68 | -13.43 | -0.58% | 2,318.50 | 2,323.72 | 2,298.19 | 0 |
| May 22 2024 | 2,314.11 | -6.64 | -0.29% | 2,319.37 | 2,320.71 | 2,309.93 | 0 |
| May 21 2024 | 2,320.75 | -2.36 | -0.10% | 2,320.61 | 2,321.99 | 2,315.81 | 0 |
| May 20 2024 | 2,323.11 | 3.91 | 0.17% | 2,321.50 | 2,326.81 | 2,320.06 | 0 |
| May 17 2024 | 2,319.20 | 2.51 | 0.11% | 2,313.44 | 2,319.42 | 2,309.75 | 0 |
| May 16 2024 | 2,316.69 | 3.82 | 0.17% | 2,320.43 | 2,322.57 | 2,315.99 | 0 |
| May 15 2024 | 2,312.87 | 24.39 | 1.07% | 2,292.99 | 2,313.56 | 2,292.15 | 0 |
| May 14 2024 | 2,288.48 | 5.73 | 0.25% | 2,282.36 | 2,290.03 | 2,279.60 | 0 |
| May 13 2024 | 2,282.75 | 2.47 | 0.11% | 2,282.07 | 2,284.86 | 2,279.71 | 0 |
| May 10 2024 | 2,280.28 | 12.54 | 0.55% | 2,275.22 | 2,283.24 | 2,275.22 | 0 |
| May 09 2024 | 2,267.74 | 10.48 | 0.46% | 2,255.01 | 2,267.96 | 2,253.95 | 0 |
| May 08 2024 | 2,257.26 | -3.33 | -0.15% | 2,258.29 | 2,259.76 | 2,253.15 | 0 |
| May 07 2024 | 2,260.59 | 12.46 | 0.55% | 2,252.93 | 2,264.63 | 2,252.09 | 0 |
| May 06 2024 | 2,248.13 | 14.84 | 0.66% | 2,235.26 | 2,248.15 | 2,234.01 | 0 |
| May 03 2024 | 2,233.29 | 18.37 | 0.83% | 2,219.79 | 2,238.64 | 2,219.20 | 0 |
| May 02 2024 | 2,214.92 | 11.99 | 0.54% | 2,205.27 | 2,218.01 | 2,198.89 | 0 |
| May 01 2024 | 2,202.93 | 1.56 | 0.07% | 2,200.03 | 2,219.31 | 2,196.50 | 0 |
| Apr 30 2024 | 2,201.37 | -29.94 | -1.34% | 2,230.99 | 2,231.98 | 2,201.37 | 0 |
| Apr 29 2024 | 2,231.31 | 2.55 | 0.11% | 2,237.17 | 2,238.05 | 2,224.68 | 0 |
| Apr 26 2024 | 2,228.76 | 21.22 | 0.96% | 2,213.64 | 2,236.18 | 2,213.64 | 0 |
| Apr 25 2024 | 2,207.54 | -12.85 | -0.58% | 2,216.58 | 2,219.38 | 2,187.16 | 0 |
| Apr 24 2024 | 2,220.39 | 6.86 | 0.31% | 2,222.28 | 2,224.95 | 2,213.54 | 0 |
| Apr 23 2024 | 2,213.53 | 25.59 | 1.17% | 2,197.95 | 2,215.67 | 2,196.78 | 0 |
| Apr 22 2024 | 2,187.94 | 17.06 | 0.79% | 2,179.88 | 2,195.01 | 2,177.76 | 0 |
| Apr 19 2024 | 2,170.88 | -11.06 | -0.51% | 2,168.32 | 2,177.47 | 2,166.08 | 0 |
| Apr 18 2024 | 2,181.94 | -1.47 | -0.07% | 2,189.62 | 2,193.86 | 2,180.09 | 0 |
| Apr 17 2024 | 2,183.41 | -0.18 | -0.01% | 2,182.52 | 2,195.73 | 2,177.99 | 0 |
| Apr 16 2024 | 2,183.59 | -19.21 | -0.87% | 2,185.68 | 2,192.58 | 2,181.19 | 0 |
| Apr 15 2024 | 2,202.80 | -19.37 | -0.87% | 2,221.34 | 2,233.25 | 2,200.30 | 0 |
| Apr 12 2024 | 2,222.17 | -23.10 | -1.03% | 2,245.64 | 2,247.76 | 2,218.42 | 0 |
| Apr 11 2024 | 2,245.27 | -1.99 | -0.09% | 2,246.94 | 2,251.04 | 2,231.65 | 0 |
| Apr 10 2024 | 2,247.26 | -22.85 | -1.01% | 2,274.11 | 2,274.80 | 2,240.62 | 0 |
| Apr 09 2024 | 2,270.11 | 8.28 | 0.37% | 2,266.03 | 2,276.13 | 2,257.48 | 0 |
| Apr 08 2024 | 2,261.83 | 6.67 | 0.30% | 2,256.77 | 2,265.06 | 2,255.95 | 0 |
| Apr 05 2024 | 2,255.16 | 4.36 | 0.19% | 2,241.05 | 2,258.29 | 2,236.67 | 0 |
| Apr 04 2024 | 2,250.80 | -9.08 | -0.40% | 2,264.39 | 2,276.33 | 2,249.75 | 0 |
| Apr 03 2024 | 2,259.88 | 1.97 | 0.09% | 2,253.59 | 2,263.46 | 2,252.47 | 0 |
| Apr 02 2024 | 2,257.91 | -13.97 | -0.61% | 2,274.44 | 2,276.47 | 2,253.01 | 0 |
| Apr 01 2024 | 2,271.88 | -4.27 | -0.19% | 2,275.64 | 2,278.93 | 2,268.21 | 0 |
| Mar 28 2024 | 2,276.15 | -2.52 | -0.11% | 2,274.49 | 2,278.58 | 2,273.08 | 0 |
| Mar 27 2024 | 2,278.67 | 11.07 | 0.49% | 2,268.42 | 2,278.76 | 2,267.98 | 0 |
| Mar 26 2024 | 2,267.60 | 2.70 | 0.12% | 2,267.01 | 2,273.09 | 2,265.58 | 0 |
| Mar 25 2024 | 2,264.90 | -6.76 | -0.30% | 2,269.89 | 2,270.92 | 2,264.00 | 0 |
| Mar 22 2024 | 2,271.66 | -9.23 | -0.40% | 2,277.71 | 2,279.75 | 2,270.58 | 0 |
| Mar 21 2024 | 2,280.89 | 16.27 | 0.72% | 2,275.69 | 2,285.09 | 2,274.18 | 0 |
| Mar 20 2024 | 2,264.62 | 10.49 | 0.47% | 2,253.27 | 2,265.83 | 2,249.57 | 0 |
| Mar 19 2024 | 2,254.13 | 3.72 | 0.17% | 2,248.12 | 2,254.66 | 2,244.29 | 0 |
| Mar 18 2024 | 2,250.41 | 10.88 | 0.49% | 2,244.46 | 2,256.90 | 2,244.39 | 0 |
| Mar 15 2024 | 2,239.53 | -23.39 | -1.03% | 2,257.44 | 2,260.03 | 2,234.24 | 0 |
| Mar 14 2024 | 2,262.92 | -1.37 | -0.06% | 2,264.49 | 2,269.72 | 2,256.58 | 0 |
| Mar 13 2024 | 2,264.29 | 4.20 | 0.19% | 2,259.56 | 2,269.94 | 2,259.50 | 0 |
| Mar 12 2024 | 2,260.09 | 17.20 | 0.77% | 2,245.14 | 2,261.21 | 2,242.18 | 0 |
| Mar 11 2024 | 2,242.89 | -2.14 | -0.10% | 2,240.51 | 2,244.34 | 2,231.86 | 0 |
