Register for real-time alerts, custom portfolio, and market movers
DJUSBMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 1,210.03 | 13.71 | 1.15% | 1,196.32 | 1,212.30 | 1,196.32 | 0 |
| May 06 2024 | 1,196.32 | 7.79 | 0.66% | 1,188.53 | 1,202.05 | 1,188.53 | 0 |
| May 03 2024 | 1,188.53 | 10.75 | 0.91% | 1,177.78 | 1,192.18 | 1,177.78 | 0 |
| May 02 2024 | 1,177.78 | -6.76 | -0.57% | 1,186.62 | 1,186.62 | 1,167.11 | 0 |
| May 01 2024 | 1,184.54 | 4.48 | 0.38% | 1,182.56 | 1,204.84 | 1,181.69 | 0 |
| Apr 30 2024 | 1,180.06 | -24.31 | -2.02% | 1,198.21 | 1,198.21 | 1,179.85 | 0 |
| Apr 29 2024 | 1,204.37 | 12.49 | 1.05% | 1,191.88 | 1,204.48 | 1,191.88 | 0 |
| Apr 26 2024 | 1,191.88 | 5.18 | 0.44% | 1,189.48 | 1,197.39 | 1,187.35 | 0 |
| Apr 25 2024 | 1,186.70 | 6.79 | 0.58% | 1,179.91 | 1,189.17 | 1,167.59 | 0 |
| Apr 24 2024 | 1,179.91 | -0.22 | -0.02% | 1,180.13 | 1,180.65 | 1,171.04 | 0 |
| Apr 23 2024 | 1,180.13 | -10.84 | -0.91% | 1,186.99 | 1,186.99 | 1,176.31 | 0 |
| Apr 22 2024 | 1,190.97 | -1.46 | -0.12% | 1,192.43 | 1,196.91 | 1,178.58 | 0 |
| Apr 19 2024 | 1,192.43 | -0.27 | -0.02% | 1,192.70 | 1,200.13 | 1,187.09 | 0 |
| Apr 18 2024 | 1,192.70 | 0.65 | 0.05% | 1,192.13 | 1,203.30 | 1,186.66 | 0 |
| Apr 17 2024 | 1,192.05 | 2.99 | 0.25% | 1,189.06 | 1,204.47 | 1,189.06 | 0 |
| Apr 16 2024 | 1,189.06 | -8.21 | -0.69% | 1,197.27 | 1,197.27 | 1,182.81 | 0 |
| Apr 15 2024 | 1,197.27 | -4.59 | -0.38% | 1,205.10 | 1,218.37 | 1,192.50 | 0 |
| Apr 12 2024 | 1,201.86 | -24.11 | -1.97% | 1,226.25 | 1,227.42 | 1,196.76 | 0 |
| Apr 11 2024 | 1,225.97 | -0.56 | -0.05% | 1,226.53 | 1,231.07 | 1,218.68 | 0 |
| Apr 10 2024 | 1,226.53 | -18.33 | -1.47% | 1,233.97 | 1,234.30 | 1,221.23 | 0 |
| Apr 09 2024 | 1,244.86 | 5.23 | 0.42% | 1,239.63 | 1,251.75 | 1,232.74 | 0 |
| Apr 08 2024 | 1,239.63 | -0.25 | -0.02% | 1,239.73 | 1,245.44 | 1,237.30 | 0 |
| Apr 05 2024 | 1,239.88 | 11.11 | 0.90% | 1,228.77 | 1,241.27 | 1,226.18 | 0 |
| Apr 04 2024 | 1,228.77 | -14.29 | -1.15% | 1,243.10 | 1,251.80 | 1,226.24 | 0 |
| Apr 03 2024 | 1,243.06 | 10.53 | 0.85% | 1,232.53 | 1,244.49 | 1,232.53 | 0 |
| Apr 02 2024 | 1,232.53 | -3.64 | -0.29% | 1,236.17 | 1,237.25 | 1,227.16 | 0 |
| Apr 01 2024 | 1,236.17 | 1.41 | 0.11% | 1,234.76 | 1,241.00 | 1,232.48 | 0 |
| Mar 28 2024 | 1,234.76 | 3.92 | 0.32% | 1,231.38 | 1,238.41 | 1,227.87 | 0 |
| Mar 27 2024 | 1,230.84 | 21.38 | 1.77% | 1,210.67 | 1,231.01 | 1,210.67 | 0 |
| Mar 26 2024 | 1,209.46 | -1.80 | -0.15% | 1,211.26 | 1,215.64 | 1,209.32 | 0 |
| Mar 25 2024 | 1,211.26 | 0.26 | 0.02% | 1,211.46 | 1,218.45 | 1,210.33 | 0 |
| Mar 22 2024 | 1,211.00 | -6.77 | -0.56% | 1,217.77 | 1,217.92 | 1,210.52 | 0 |
| Mar 21 2024 | 1,217.77 | 2.83 | 0.23% | 1,215.07 | 1,220.45 | 1,212.33 | 0 |
| Mar 20 2024 | 1,214.94 | 14.36 | 1.20% | 1,200.58 | 1,219.87 | 1,197.04 | 0 |
| Mar 19 2024 | 1,200.58 | -2.25 | -0.19% | 1,202.83 | 1,203.34 | 1,194.97 | 0 |
| Mar 18 2024 | 1,202.83 | 1.72 | 0.14% | 1,201.30 | 1,212.31 | 1,201.30 | 0 |
| Mar 15 2024 | 1,201.11 | 3.89 | 0.32% | 1,197.22 | 1,204.18 | 1,191.54 | 0 |
| Mar 14 2024 | 1,197.22 | -10.65 | -0.88% | 1,204.36 | 1,205.81 | 1,191.96 | 0 |
| Mar 13 2024 | 1,207.87 | 14.93 | 1.25% | 1,193.83 | 1,213.98 | 1,193.83 | 0 |
| Mar 12 2024 | 1,192.94 | -3.54 | -0.30% | 1,196.48 | 1,196.48 | 1,188.20 | 0 |
| Mar 11 2024 | 1,196.48 | 14.17 | 1.20% | 1,189.23 | 1,201.82 | 1,185.70 | 0 |
| Mar 08 2024 | 1,182.31 | -4.77 | -0.40% | 1,188.76 | 1,193.29 | 1,182.05 | 0 |
| Mar 07 2024 | 1,187.08 | 14.21 | 1.21% | 1,172.96 | 1,193.75 | 1,172.96 | 0 |
| Mar 06 2024 | 1,172.87 | 10.14 | 0.87% | 1,162.85 | 1,177.13 | 1,162.85 | 0 |
| Mar 05 2024 | 1,162.73 | -6.84 | -0.58% | 1,169.57 | 1,172.32 | 1,158.97 | 0 |
| Mar 04 2024 | 1,169.57 | 8.14 | 0.70% | 1,161.83 | 1,172.01 | 1,161.02 | 0 |
| Mar 01 2024 | 1,161.43 | 4.32 | 0.37% | 1,156.27 | 1,164.70 | 1,156.05 | 0 |
| Feb 29 2024 | 1,157.11 | 6.45 | 0.56% | 1,153.34 | 1,159.62 | 1,150.17 | 0 |
| Feb 28 2024 | 1,150.66 | 2.30 | 0.20% | 1,146.09 | 1,155.03 | 1,141.93 | 0 |
| Feb 27 2024 | 1,148.36 | 2.66 | 0.23% | 1,147.04 | 1,152.13 | 1,145.43 | 0 |
| Feb 26 2024 | 1,145.70 | -8.18 | -0.71% | 1,153.88 | 1,153.88 | 1,143.41 | 0 |
| Feb 23 2024 | 1,153.88 | 7.97 | 0.70% | 1,147.61 | 1,155.90 | 1,145.27 | 0 |
| Feb 22 2024 | 1,145.91 | 9.60 | 0.84% | 1,136.37 | 1,147.95 | 1,135.96 | 0 |
| Feb 21 2024 | 1,136.31 | 6.14 | 0.54% | 1,131.10 | 1,136.61 | 1,125.55 | 0 |
| Feb 20 2024 | 1,130.17 | -4.90 | -0.43% | 1,135.10 | 1,135.10 | 1,128.18 | 0 |
| Feb 16 2024 | 1,135.07 | 3.82 | 0.34% | 1,132.73 | 1,143.85 | 1,132.73 | 0 |
| Feb 15 2024 | 1,131.25 | 27.75 | 2.51% | 1,103.70 | 1,133.07 | 1,103.70 | 0 |
| Feb 14 2024 | 1,103.50 | 5.19 | 0.47% | 1,098.43 | 1,105.65 | 1,096.86 | 0 |
| Feb 13 2024 | 1,098.31 | -18.90 | -1.69% | 1,113.57 | 1,113.57 | 1,091.35 | 0 |
| Feb 12 2024 | 1,117.21 | 9.49 | 0.86% | 1,107.72 | 1,121.97 | 1,107.72 | 0 |
| Feb 09 2024 | 1,107.72 | 3.28 | 0.30% | 1,103.39 | 1,107.72 | 1,099.54 | 0 |
| Feb 08 2024 | 1,104.44 | -4.56 | -0.41% | 1,109.00 | 1,109.00 | 1,098.37 | 0 |
