Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJSWEX4D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2,363.26 | 2.73 | 0.12% | 2,356.94 | 2,363.47 | 2,353.46 | 0 |
| May 16 2024 | 2,360.53 | 2.20 | 0.09% | 2,366.74 | 2,367.36 | 2,360.23 | 0 |
| May 15 2024 | 2,358.33 | 26.35 | 1.13% | 2,337.05 | 2,359.12 | 2,336.20 | 0 |
| May 14 2024 | 2,331.98 | 6.19 | 0.27% | 2,325.51 | 2,333.61 | 2,322.75 | 0 |
| May 13 2024 | 2,325.79 | 3.29 | 0.14% | 2,324.69 | 2,327.88 | 2,322.47 | 0 |
| May 10 2024 | 2,322.50 | 13.03 | 0.56% | 2,316.46 | 2,325.37 | 2,316.42 | 0 |
| May 09 2024 | 2,309.47 | 10.56 | 0.46% | 2,297.23 | 2,309.71 | 2,296.16 | 0 |
| May 08 2024 | 2,298.91 | -3.53 | -0.15% | 2,299.73 | 2,301.38 | 2,294.09 | 0 |
| May 07 2024 | 2,302.44 | 12.92 | 0.56% | 2,294.39 | 2,306.39 | 2,293.81 | 0 |
| May 06 2024 | 2,289.52 | 15.87 | 0.70% | 2,275.85 | 2,289.53 | 2,274.61 | 0 |
| May 03 2024 | 2,273.65 | 19.27 | 0.85% | 2,258.87 | 2,278.66 | 2,258.42 | 0 |
| May 02 2024 | 2,254.38 | 12.25 | 0.55% | 2,244.41 | 2,257.53 | 2,237.69 | 0 |
| May 01 2024 | 2,242.13 | 1.78 | 0.08% | 2,238.89 | 2,259.62 | 2,235.43 | 0 |
| Apr 30 2024 | 2,240.35 | -31.15 | -1.37% | 2,271.06 | 2,272.17 | 2,240.35 | 0 |
| Apr 29 2024 | 2,271.50 | 1.48 | 0.07% | 2,278.28 | 2,279.05 | 2,264.44 | 0 |
| Apr 26 2024 | 2,270.02 | 23.23 | 1.03% | 2,253.26 | 2,277.98 | 2,253.16 | 0 |
| Apr 25 2024 | 2,246.79 | -13.37 | -0.59% | 2,256.36 | 2,259.74 | 2,225.27 | 0 |
| Apr 24 2024 | 2,260.16 | 6.97 | 0.31% | 2,262.99 | 2,265.70 | 2,253.13 | 0 |
| Apr 23 2024 | 2,253.19 | 27.03 | 1.21% | 2,236.92 | 2,255.60 | 2,235.85 | 0 |
| Apr 22 2024 | 2,226.16 | 17.07 | 0.77% | 2,217.80 | 2,233.61 | 2,215.85 | 0 |
| Apr 19 2024 | 2,209.09 | -13.01 | -0.59% | 2,208.03 | 2,216.47 | 2,204.47 | 0 |
| Apr 18 2024 | 2,222.10 | -1.08 | -0.05% | 2,229.64 | 2,234.37 | 2,220.18 | 0 |
| Apr 17 2024 | 2,223.18 | -1.91 | -0.09% | 2,223.05 | 2,235.69 | 2,217.69 | 0 |
| Apr 16 2024 | 2,225.09 | -19.00 | -0.85% | 2,226.88 | 2,234.61 | 2,222.42 | 0 |
| Apr 15 2024 | 2,244.09 | -21.60 | -0.95% | 2,264.47 | 2,276.13 | 2,241.43 | 0 |
| Apr 12 2024 | 2,265.69 | -24.21 | -1.06% | 2,289.95 | 2,291.93 | 2,261.39 | 0 |
| Apr 11 2024 | 2,289.90 | -0.80 | -0.03% | 2,290.79 | 2,295.23 | 2,275.72 | 0 |
| Apr 10 2024 | 2,290.70 | -24.01 | -1.04% | 2,318.67 | 2,319.57 | 2,284.09 | 0 |
| Apr 09 2024 | 2,314.71 | 10.85 | 0.47% | 2,308.83 | 2,320.35 | 2,301.29 | 0 |
| Apr 08 2024 | 2,303.86 | 6.34 | 0.28% | 2,299.06 | 2,307.70 | 2,298.48 | 0 |
| Apr 05 2024 | 2,297.52 | 6.36 | 0.28% | 2,281.73 | 2,300.93 | 2,277.70 | 0 |
| Apr 04 2024 | 2,291.16 | -9.94 | -0.43% | 2,306.04 | 2,318.77 | 2,290.10 | 0 |
| Apr 03 2024 | 2,301.10 | 2.30 | 0.10% | 2,294.32 | 2,305.01 | 2,293.07 | 0 |
| Apr 02 2024 | 2,298.80 | -14.15 | -0.61% | 2,315.67 | 2,317.53 | 2,293.30 | 0 |
| Apr 01 2024 | 2,312.95 | -3.89 | -0.17% | 2,316.15 | 2,319.83 | 2,308.64 | 0 |
| Mar 28 2024 | 2,316.84 | -1.75 | -0.08% | 2,314.71 | 2,319.29 | 2,312.93 | 0 |
| Mar 27 2024 | 2,318.59 | 10.66 | 0.46% | 2,308.82 | 2,318.69 | 2,308.37 | 0 |
| Mar 26 2024 | 2,307.93 | 2.60 | 0.11% | 2,307.42 | 2,313.76 | 2,306.06 | 0 |
| Mar 25 2024 | 2,305.33 | -7.79 | -0.34% | 2,311.20 | 2,312.31 | 2,304.16 | 0 |
| Mar 22 2024 | 2,313.12 | -9.33 | -0.40% | 2,319.07 | 2,321.18 | 2,311.95 | 0 |
| Mar 21 2024 | 2,322.45 | 18.11 | 0.79% | 2,316.26 | 2,325.94 | 2,314.73 | 0 |
| Mar 20 2024 | 2,304.34 | 11.12 | 0.48% | 2,292.34 | 2,305.70 | 2,289.18 | 0 |
| Mar 19 2024 | 2,293.22 | 3.01 | 0.13% | 2,287.49 | 2,293.75 | 2,283.33 | 0 |
| Mar 18 2024 | 2,290.21 | 12.17 | 0.53% | 2,283.22 | 2,297.39 | 2,283.13 | 0 |
| Mar 15 2024 | 2,278.04 | -25.83 | -1.12% | 2,298.03 | 2,300.56 | 2,272.22 | 0 |
| Mar 14 2024 | 2,303.87 | -0.32 | -0.01% | 2,304.40 | 2,310.57 | 2,297.07 | 0 |
| Mar 13 2024 | 2,304.19 | 3.63 | 0.16% | 2,300.21 | 2,310.24 | 2,300.11 | 0 |
| Mar 12 2024 | 2,300.56 | 17.80 | 0.78% | 2,285.22 | 2,301.84 | 2,282.29 | 0 |
| Mar 11 2024 | 2,282.76 | -2.75 | -0.12% | 2,280.69 | 2,284.43 | 2,271.47 | 0 |
| Mar 08 2024 | 2,285.51 | 3.01 | 0.13% | 2,287.27 | 2,296.60 | 2,284.43 | 0 |
| Mar 07 2024 | 2,282.50 | 22.68 | 1.00% | 2,261.62 | 2,284.13 | 2,261.60 | 0 |
| Mar 06 2024 | 2,259.82 | 14.07 | 0.63% | 2,251.09 | 2,265.51 | 2,250.89 | 0 |
| Mar 05 2024 | 2,245.75 | -19.76 | -0.87% | 2,262.15 | 2,264.42 | 2,240.60 | 0 |
| Mar 04 2024 | 2,265.51 | 1.43 | 0.06% | 2,270.37 | 2,271.06 | 2,263.17 | 0 |
| Mar 01 2024 | 2,264.08 | 14.58 | 0.65% | 2,254.87 | 2,265.14 | 2,248.45 | 0 |
| Feb 29 2024 | 2,249.50 | 4.10 | 0.18% | 2,247.42 | 2,254.13 | 2,242.17 | 0 |
| Feb 28 2024 | 2,245.40 | -9.27 | -0.41% | 2,249.85 | 2,250.18 | 2,241.45 | 0 |
| Feb 27 2024 | 2,254.67 | 0.97 | 0.04% | 2,254.38 | 2,255.67 | 2,250.03 | 0 |
| Feb 26 2024 | 2,253.70 | -7.78 | -0.34% | 2,261.73 | 2,263.20 | 2,253.59 | 0 |
| Feb 23 2024 | 2,261.48 | 5.75 | 0.25% | 2,256.30 | 2,266.16 | 2,254.88 | 0 |
| Feb 22 2024 | 2,255.73 | 26.92 | 1.21% | 2,242.53 | 2,257.12 | 2,237.26 | 0 |
| Feb 21 2024 | 2,228.81 | -0.63 | -0.03% | 2,227.87 | 2,229.30 | 2,219.22 | 0 |
| Feb 20 2024 | 2,229.44 | -4.67 | -0.21% | 2,231.27 | 2,236.01 | 2,225.44 | 0 |
