Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSCYC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 538.87 | -1.87 | -0.35% | 540.74 | 540.85 | 537.44 | 0 |
| May 17 2024 | 540.74 | 0.71 | 0.13% | 540.03 | 540.82 | 539.10 | 0 |
| May 16 2024 | 540.03 | 0.08 | 0.01% | 539.95 | 542.97 | 539.95 | 0 |
| May 15 2024 | 539.95 | 0.94 | 0.17% | 539.01 | 541.62 | 538.15 | 0 |
| May 14 2024 | 539.01 | 0.29 | 0.05% | 538.72 | 540.95 | 536.31 | 0 |
| May 13 2024 | 538.72 | -1.47 | -0.27% | 540.19 | 542.57 | 537.75 | 0 |
| May 10 2024 | 540.19 | 0.21 | 0.04% | 539.98 | 541.82 | 538.55 | 0 |
| May 09 2024 | 539.98 | 5.28 | 0.99% | 534.70 | 540.37 | 533.92 | 0 |
| May 08 2024 | 534.70 | -1.97 | -0.37% | 536.67 | 536.67 | 532.54 | 0 |
| May 07 2024 | 536.67 | -2.44 | -0.45% | 539.11 | 539.11 | 535.61 | 0 |
| May 06 2024 | 539.11 | 6.15 | 1.15% | 532.96 | 539.15 | 532.96 | 0 |
| May 03 2024 | 532.96 | 4.14 | 0.78% | 528.82 | 536.20 | 528.82 | 0 |
| May 02 2024 | 528.82 | 6.20 | 1.19% | 522.62 | 529.33 | 522.62 | 0 |
| May 01 2024 | 522.62 | -1.93 | -0.37% | 524.55 | 529.71 | 520.54 | 0 |
| Apr 30 2024 | 524.55 | -8.69 | -1.63% | 533.24 | 533.24 | 524.50 | 0 |
| Apr 29 2024 | 533.24 | 0.51 | 0.10% | 532.73 | 535.51 | 530.72 | 0 |
| Apr 26 2024 | 532.73 | 3.49 | 0.66% | 529.23 | 534.01 | 528.49 | 0 |
| Apr 25 2024 | 529.24 | -2.12 | -0.40% | 531.36 | 531.36 | 523.11 | 0 |
| Apr 24 2024 | 531.36 | -2.25 | -0.42% | 533.61 | 533.61 | 528.62 | 0 |
| Apr 23 2024 | 533.61 | 5.07 | 0.96% | 528.54 | 534.79 | 528.54 | 0 |
| Apr 22 2024 | 528.54 | 3.07 | 0.58% | 525.47 | 531.49 | 524.55 | 0 |
| Apr 19 2024 | 525.47 | -3.52 | -0.67% | 528.99 | 529.07 | 522.70 | 0 |
| Apr 18 2024 | 528.99 | -0.95 | -0.18% | 529.94 | 534.75 | 527.77 | 0 |
| Apr 17 2024 | 529.94 | -2.07 | -0.39% | 532.01 | 535.61 | 527.93 | 0 |
| Apr 16 2024 | 532.01 | -0.39 | -0.07% | 532.40 | 534.55 | 530.61 | 0 |
| Apr 15 2024 | 532.40 | -6.25 | -1.16% | 538.65 | 544.40 | 531.65 | 0 |
| Apr 12 2024 | 538.65 | -9.13 | -1.67% | 547.78 | 547.78 | 537.09 | 0 |
| Apr 11 2024 | 547.78 | 2.99 | 0.55% | 544.79 | 549.42 | 542.60 | 0 |
| Apr 10 2024 | 544.79 | -4.68 | -0.85% | 549.47 | 549.47 | 542.18 | 0 |
| Apr 09 2024 | 549.47 | 0.55 | 0.10% | 548.92 | 550.76 | 544.62 | 0 |
| Apr 08 2024 | 548.92 | -0.66 | -0.12% | 549.58 | 550.44 | 548.73 | 0 |
| Apr 05 2024 | 549.58 | 5.39 | 0.99% | 544.19 | 551.48 | 544.19 | 0 |
| Apr 04 2024 | 544.19 | -8.00 | -1.45% | 552.19 | 556.25 | 544.04 | 0 |
| Apr 03 2024 | 552.19 | -1.51 | -0.27% | 553.70 | 555.02 | 550.81 | 0 |
| Apr 02 2024 | 553.70 | -4.85 | -0.87% | 558.55 | 558.55 | 551.72 | 0 |
| Apr 01 2024 | 558.55 | -4.54 | -0.81% | 563.09 | 563.75 | 557.85 | 0 |
| Mar 28 2024 | 563.09 | -0.38 | -0.07% | 563.47 | 565.30 | 562.42 | 0 |
| Mar 27 2024 | 563.47 | 4.48 | 0.80% | 558.99 | 563.57 | 558.99 | 0 |
| Mar 26 2024 | 558.99 | -0.22 | -0.04% | 559.21 | 561.19 | 558.86 | 0 |
| Mar 25 2024 | 559.21 | -1.61 | -0.29% | 560.82 | 561.28 | 558.95 | 0 |
| Mar 22 2024 | 560.82 | -2.72 | -0.48% | 563.54 | 563.54 | 560.66 | 0 |
| Mar 21 2024 | 563.54 | 3.50 | 0.62% | 560.04 | 565.13 | 560.04 | 0 |
| Mar 20 2024 | 560.04 | 7.41 | 1.34% | 552.63 | 560.05 | 552.63 | 0 |
| Mar 19 2024 | 552.63 | 4.78 | 0.87% | 547.85 | 552.87 | 547.85 | 0 |
| Mar 18 2024 | 547.85 | 1.76 | 0.32% | 546.09 | 549.71 | 546.09 | 0 |
| Mar 15 2024 | 546.09 | -4.59 | -0.83% | 550.68 | 550.83 | 545.67 | 0 |
| Mar 14 2024 | 550.68 | -2.16 | -0.39% | 552.84 | 554.14 | 547.91 | 0 |
| Mar 13 2024 | 552.84 | 0.80 | 0.14% | 552.04 | 554.82 | 551.68 | 0 |
| Mar 12 2024 | 552.04 | 4.09 | 0.75% | 547.95 | 552.86 | 547.95 | 0 |
| Mar 11 2024 | 547.95 | -0.66 | -0.12% | 548.61 | 548.90 | 544.74 | 0 |
| Mar 08 2024 | 548.61 | -3.11 | -0.56% | 551.72 | 553.13 | 547.00 | 0 |
| Mar 07 2024 | 551.72 | 3.54 | 0.65% | 548.18 | 553.08 | 548.18 | 0 |
| Mar 06 2024 | 548.18 | 0.51 | 0.09% | 547.67 | 551.31 | 546.71 | 0 |
| Mar 05 2024 | 547.67 | -1.99 | -0.36% | 549.66 | 550.27 | 545.96 | 0 |
| Mar 04 2024 | 549.66 | -1.57 | -0.28% | 551.23 | 552.05 | 549.55 | 0 |
| Mar 01 2024 | 551.23 | 2.58 | 0.47% | 548.66 | 551.68 | 546.41 | 0 |
| Feb 29 2024 | 548.65 | 3.59 | 0.66% | 545.06 | 549.49 | 545.06 | 0 |
| Feb 28 2024 | 545.06 | 0.61 | 0.11% | 544.45 | 546.62 | 543.12 | 0 |
| Feb 27 2024 | 544.45 | 4.45 | 0.82% | 540.00 | 544.67 | 540.00 | 0 |
| Feb 26 2024 | 540.00 | -0.21 | -0.04% | 540.21 | 542.03 | 539.54 | 0 |
| Feb 23 2024 | 540.21 | -0.01 | 0.00% | 540.22 | 541.10 | 538.81 | 0 |
| Feb 22 2024 | 540.22 | 9.02 | 1.70% | 531.20 | 540.95 | 531.20 | 0 |
| Feb 21 2024 | 531.20 | 0.36 | 0.07% | 530.84 | 532.43 | 528.47 | 0 |
