ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

DJUSBM DJ US Basic Materials

594.43
0.89 (0.15%)
13:54:46 - Realtime Data

DJUSBM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 593.54 0.64 0.11% 594.12 596.27 593.11 200,099,933
May 09 2024 592.90 6.95 1.19% 587.04 593.40 586.79 146,499,578
May 08 2024 585.95 -3.28 -0.56% 588.48 589.07 585.33 144,672,053
May 07 2024 589.23 6.68 1.15% 584.07 590.33 584.07 156,385,897
May 06 2024 582.55 3.79 0.65% 580.27 585.34 579.44 122,456,616
May 03 2024 578.76 5.24 0.91% 574.97 580.53 574.97 153,541,964
May 02 2024 573.52 -3.30 -0.57% 577.83 577.83 568.31 185,601,458
May 01 2024 576.82 2.19 0.38% 575.85 586.70 575.43 226,937,562
Apr 30 2024 574.63 -11.84 -2.02% 583.47 583.47 574.53 212,869,247
Apr 29 2024 586.47 6.08 1.05% 583.69 586.52 583.10 197,286,097
Apr 26 2024 580.39 2.48 0.43% 579.22 583.07 578.18 173,131,839
Apr 25 2024 577.91 3.30 0.57% 574.45 579.11 568.61 203,662,787
Apr 24 2024 574.61 -0.10 -0.02% 572.05 574.97 570.28 147,669,934
Apr 23 2024 574.71 -5.28 -0.91% 578.05 578.05 572.85 185,514,153
Apr 22 2024 579.99 -0.71 -0.12% 578.65 582.88 573.95 155,145,337
Apr 19 2024 580.70 -0.13 -0.02% 580.88 584.45 578.10 145,922,022
Apr 18 2024 580.83 0.27 0.05% 583.29 585.99 577.89 138,644,146
Apr 17 2024 580.56 1.46 0.25% 580.74 586.60 579.10 147,030,353
Apr 16 2024 579.10 -4.00 -0.69% 582.83 582.83 576.06 133,821,032
Apr 15 2024 583.10 -2.23 -0.38% 586.91 593.38 580.77 142,979,498
Apr 12 2024 585.33 -11.89 -1.99% 596.36 597.78 582.85 136,048,805
Apr 11 2024 597.22 -0.27 -0.05% 598.39 599.70 593.66 144,544,496
Apr 10 2024 597.49 -8.93 -1.47% 601.11 601.27 594.91 125,308,354
Apr 09 2024 606.42 2.55 0.42% 605.52 609.77 600.51 134,346,342
Apr 08 2024 603.87 -0.12 -0.02% 603.92 606.70 602.73 118,102,374
Apr 05 2024 603.99 5.41 0.90% 598.67 604.67 597.32 113,447,867
Apr 04 2024 598.58 -6.98 -1.15% 607.38 609.80 597.35 134,631,753
Apr 03 2024 605.56 5.13 0.85% 600.90 606.25 600.90 133,867,782
Apr 02 2024 600.43 -1.77 -0.29% 602.07 602.73 597.81 143,530,889
Apr 01 2024 602.20 0.69 0.11% 603.14 604.55 600.41 109,377,207
Mar 28 2024 601.51 1.64 0.27% 599.88 603.30 598.16 154,407,904
Mar 27 2024 599.87 10.25 1.74% 590.04 599.95 590.04 118,058,113
Mar 26 2024 589.62 -0.88 -0.15% 591.82 592.64 589.56 100,711,603
Mar 25 2024 590.50 0.13 0.02% 590.60 594.00 590.05 98,862,316
Mar 22 2024 590.37 -3.30 -0.56% 592.71 593.75 590.14 98,630,305
Mar 21 2024 593.67 1.31 0.22% 593.92 594.98 591.02 123,466,982
Mar 20 2024 592.36 7.00 1.20% 585.44 594.76 583.63 135,326,367
Mar 19 2024 585.36 -1.10 -0.19% 586.26 586.70 582.62 146,412,241
Mar 18 2024 586.46 0.75 0.13% 585.86 591.08 585.86 148,044,069
Mar 15 2024 585.71 1.90 0.33% 582.85 587.20 581.04 359,907,118
Mar 14 2024 583.81 -5.38 -0.91% 587.30 588.00 581.25 208,735,503
Mar 13 2024 589.19 6.86 1.18% 582.49 592.17 582.49 192,062,414
Mar 12 2024 582.33 -1.73 -0.30% 583.42 583.89 580.02 121,413,495
Mar 11 2024 584.06 6.92 1.20% 580.52 586.67 578.80 126,585,443
Mar 08 2024 577.14 -2.33 -0.40% 580.29 582.51 577.01 118,742,977
Mar 07 2024 579.47 6.89 1.20% 576.09 582.73 576.09 126,977,164
Mar 06 2024 572.58 4.90 0.86% 568.76 574.65 568.76 144,774,139
Mar 05 2024 567.68 -3.34 -0.58% 570.76 572.37 565.85 217,352,160
Mar 04 2024 571.02 3.78 0.67% 567.34 572.21 566.85 165,210,498
Mar 01 2024 567.24 1.90 0.34% 564.72 568.84 564.62 171,568,466
Feb 29 2024 565.34 3.06 0.54% 563.50 566.56 561.95 210,504,030
Feb 28 2024 562.28 0.70 0.12% 560.05 564.42 558.02 118,002,312
Feb 27 2024 561.58 1.29 0.23% 560.94 563.45 560.15 122,491,698
Feb 26 2024 560.29 -4.00 -0.71% 562.16 562.64 559.17 129,098,000
Feb 23 2024 564.29 3.88 0.69% 561.22 565.27 560.08 128,954,155
Feb 22 2024 560.41 4.66 0.84% 556.15 561.41 555.55 149,834,680
Feb 21 2024 555.75 3.00 0.54% 553.20 555.89 550.49 119,710,528
Feb 20 2024 552.75 -2.39 -0.43% 555.16 555.16 551.77 126,733,324
Feb 16 2024 555.14 1.82 0.33% 554.00 559.44 554.00 127,933,122
Feb 15 2024 553.32 13.48 2.50% 542.07 554.21 542.07 144,237,196
Feb 14 2024 539.84 2.48 0.46% 537.80 540.89 536.59 127,503,711
Feb 13 2024 537.36 -9.25 -1.69% 544.83 544.83 533.96 153,044,348

Your Recent History

Delayed Upgrade Clock