Register for real-time alerts, custom portfolio, and market movers
DJTRETT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1,683.17 | -12.39 | -0.73% | 1,695.25 | 1,696.39 | 1,682.24 | 0 |
| May 17 2024 | 1,695.56 | 9.76 | 0.58% | 1,692.24 | 1,695.74 | 1,689.42 | 0 |
| May 16 2024 | 1,685.80 | 8.16 | 0.49% | 1,675.05 | 1,693.93 | 1,674.45 | 0 |
| May 15 2024 | 1,677.64 | 9.69 | 0.58% | 1,668.36 | 1,679.42 | 1,667.90 | 0 |
| May 14 2024 | 1,667.95 | 3.25 | 0.20% | 1,667.75 | 1,670.79 | 1,660.51 | 0 |
| May 13 2024 | 1,664.70 | 1.29 | 0.08% | 1,669.93 | 1,678.20 | 1,663.25 | 0 |
| May 10 2024 | 1,663.41 | 0.98 | 0.06% | 1,664.56 | 1,670.19 | 1,660.27 | 0 |
| May 09 2024 | 1,662.43 | 16.05 | 0.97% | 1,646.95 | 1,663.53 | 1,646.02 | 0 |
| May 08 2024 | 1,646.38 | -7.71 | -0.47% | 1,649.31 | 1,650.51 | 1,644.29 | 0 |
| May 07 2024 | 1,654.09 | 4.73 | 0.29% | 1,648.55 | 1,659.34 | 1,647.89 | 0 |
| May 06 2024 | 1,649.36 | 7.23 | 0.44% | 1,643.25 | 1,649.43 | 1,642.30 | 0 |
| May 03 2024 | 1,642.13 | 21.11 | 1.30% | 1,629.63 | 1,646.24 | 1,629.00 | 0 |
| May 02 2024 | 1,621.02 | 27.22 | 1.71% | 1,599.46 | 1,623.30 | 1,598.17 | 0 |
| May 01 2024 | 1,593.80 | -2.50 | -0.16% | 1,595.30 | 1,609.05 | 1,590.70 | 0 |
| Apr 30 2024 | 1,596.30 | -20.52 | -1.27% | 1,615.88 | 1,617.17 | 1,596.20 | 0 |
| Apr 29 2024 | 1,616.82 | -0.77 | -0.05% | 1,618.67 | 1,622.80 | 1,610.57 | 0 |
| Apr 26 2024 | 1,617.59 | 15.08 | 0.94% | 1,607.98 | 1,620.41 | 1,606.96 | 0 |
| Apr 25 2024 | 1,602.51 | -7.33 | -0.46% | 1,608.84 | 1,609.91 | 1,586.47 | 0 |
| Apr 24 2024 | 1,609.84 | 1.62 | 0.10% | 1,615.67 | 1,616.41 | 1,603.65 | 0 |
| Apr 23 2024 | 1,608.22 | 14.14 | 0.89% | 1,602.65 | 1,609.96 | 1,601.93 | 0 |
| Apr 22 2024 | 1,594.08 | 22.21 | 1.41% | 1,581.83 | 1,599.18 | 1,580.59 | 0 |
| Apr 19 2024 | 1,571.87 | -2.48 | -0.16% | 1,571.14 | 1,575.60 | 1,563.29 | 0 |
| Apr 18 2024 | 1,574.35 | -2.01 | -0.13% | 1,577.88 | 1,587.22 | 1,572.16 | 0 |
| Apr 17 2024 | 1,576.36 | -2.90 | -0.18% | 1,579.08 | 1,589.06 | 1,571.57 | 0 |
| Apr 16 2024 | 1,579.26 | -12.84 | -0.81% | 1,585.02 | 1,585.02 | 1,576.71 | 0 |
| Apr 15 2024 | 1,592.10 | -16.20 | -1.01% | 1,606.23 | 1,616.67 | 1,591.49 | 0 |
| Apr 12 2024 | 1,608.30 | -27.24 | -1.67% | 1,628.95 | 1,629.01 | 1,605.40 | 0 |
| Apr 11 2024 | 1,635.54 | -2.15 | -0.13% | 1,636.04 | 1,641.12 | 1,625.63 | 0 |
| Apr 10 2024 | 1,637.69 | -3.26 | -0.20% | 1,648.63 | 1,649.79 | 1,629.47 | 0 |
| Apr 09 2024 | 1,640.95 | 3.28 | 0.20% | 1,637.23 | 1,644.40 | 1,630.22 | 0 |
| Apr 08 2024 | 1,637.67 | 1.17 | 0.07% | 1,636.93 | 1,641.37 | 1,635.48 | 0 |
| Apr 05 2024 | 1,636.50 | 7.64 | 0.47% | 1,625.65 | 1,639.51 | 1,624.03 | 0 |
| Apr 04 2024 | 1,628.86 | -11.75 | -0.72% | 1,641.28 | 1,650.81 | 1,628.39 | 0 |
| Apr 03 2024 | 1,640.61 | -5.91 | -0.36% | 1,642.59 | 1,644.96 | 1,638.38 | 0 |
| Apr 02 2024 | 1,646.52 | -10.75 | -0.65% | 1,658.62 | 1,659.02 | 1,643.13 | 0 |
| Apr 01 2024 | 1,657.27 | -14.50 | -0.87% | 1,671.50 | 1,674.75 | 1,655.82 | 0 |
| Mar 28 2024 | 1,671.77 | 4.18 | 0.25% | 1,671.14 | 1,675.67 | 1,670.08 | 0 |
| Mar 27 2024 | 1,667.59 | 10.73 | 0.65% | 1,655.90 | 1,667.71 | 1,655.63 | 0 |
| Mar 26 2024 | 1,656.86 | -1.85 | -0.11% | 1,659.91 | 1,662.25 | 1,654.88 | 0 |
| Mar 25 2024 | 1,658.71 | -11.59 | -0.69% | 1,668.57 | 1,669.24 | 1,658.00 | 0 |
| Mar 22 2024 | 1,670.30 | -11.10 | -0.66% | 1,677.45 | 1,677.94 | 1,670.12 | 0 |
| Mar 21 2024 | 1,681.40 | 8.75 | 0.52% | 1,678.78 | 1,688.33 | 1,677.78 | 0 |
| Mar 20 2024 | 1,672.65 | 16.02 | 0.97% | 1,657.14 | 1,672.85 | 1,655.58 | 0 |
| Mar 19 2024 | 1,656.63 | 8.41 | 0.51% | 1,645.28 | 1,657.49 | 1,643.74 | 0 |
| Mar 18 2024 | 1,648.22 | 4.22 | 0.26% | 1,646.98 | 1,653.66 | 1,646.85 | 0 |
| Mar 15 2024 | 1,644.00 | -10.54 | -0.64% | 1,651.18 | 1,652.72 | 1,642.31 | 0 |
| Mar 14 2024 | 1,654.54 | -4.27 | -0.26% | 1,659.13 | 1,664.20 | 1,648.30 | 0 |
| Mar 13 2024 | 1,658.81 | 6.75 | 0.41% | 1,650.58 | 1,661.70 | 1,650.41 | 0 |
| Mar 12 2024 | 1,652.06 | 25.01 | 1.54% | 1,632.62 | 1,654.94 | 1,632.36 | 0 |
| Mar 11 2024 | 1,627.05 | -3.92 | -0.24% | 1,633.01 | 1,633.35 | 1,620.78 | 0 |
| Mar 08 2024 | 1,630.97 | -23.55 | -1.42% | 1,654.75 | 1,656.91 | 1,629.27 | 0 |
| Mar 07 2024 | 1,654.52 | 11.51 | 0.70% | 1,643.65 | 1,658.47 | 1,643.32 | 0 |
| Mar 06 2024 | 1,643.01 | 11.03 | 0.68% | 1,638.80 | 1,649.00 | 1,638.52 | 0 |
| Mar 05 2024 | 1,631.98 | -1.92 | -0.12% | 1,626.89 | 1,639.15 | 1,626.65 | 0 |
| Mar 04 2024 | 1,633.90 | -8.00 | -0.49% | 1,639.74 | 1,640.87 | 1,633.86 | 0 |
| Mar 01 2024 | 1,641.90 | 10.56 | 0.65% | 1,632.04 | 1,643.39 | 1,630.24 | 0 |
| Feb 29 2024 | 1,631.34 | 0.12 | 0.01% | 1,632.21 | 1,634.58 | 1,627.65 | 0 |
| Feb 28 2024 | 1,631.22 | -2.41 | -0.15% | 1,628.55 | 1,635.16 | 1,627.56 | 0 |
| Feb 27 2024 | 1,633.63 | 11.96 | 0.74% | 1,623.23 | 1,634.41 | 1,622.16 | 0 |
| Feb 26 2024 | 1,621.67 | 2.46 | 0.15% | 1,619.55 | 1,623.57 | 1,615.47 | 0 |
| Feb 23 2024 | 1,619.21 | 1.77 | 0.11% | 1,617.50 | 1,625.57 | 1,615.88 | 0 |
| Feb 22 2024 | 1,617.44 | 23.30 | 1.46% | 1,599.71 | 1,619.57 | 1,598.17 | 0 |
| Feb 21 2024 | 1,594.14 | 2.21 | 0.14% | 1,592.94 | 1,597.70 | 1,588.18 | 0 |
