Register to chat with like-minded investors on our interactive forums.
DJUSFNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1,909.76 | -19.80 | -1.03% | 1,929.71 | 1,929.71 | 1,908.87 | 0 |
| May 17 2024 | 1,929.56 | 10.50 | 0.55% | 1,919.10 | 1,930.20 | 1,919.10 | 0 |
| May 16 2024 | 1,919.06 | -2.39 | -0.12% | 1,921.78 | 1,929.05 | 1,918.94 | 0 |
| May 15 2024 | 1,921.45 | 18.18 | 0.96% | 1,903.30 | 1,923.03 | 1,903.30 | 0 |
| May 14 2024 | 1,903.27 | 11.11 | 0.59% | 1,892.18 | 1,904.10 | 1,892.18 | 0 |
| May 13 2024 | 1,892.16 | -6.67 | -0.35% | 1,904.14 | 1,907.50 | 1,891.70 | 0 |
| May 10 2024 | 1,898.83 | 6.08 | 0.32% | 1,899.12 | 1,901.59 | 1,895.40 | 0 |
| May 09 2024 | 1,892.75 | 17.80 | 0.95% | 1,875.59 | 1,893.26 | 1,875.51 | 0 |
| May 08 2024 | 1,874.95 | 3.97 | 0.21% | 1,867.19 | 1,877.68 | 1,862.56 | 0 |
| May 07 2024 | 1,870.98 | 6.41 | 0.34% | 1,864.57 | 1,875.72 | 1,864.57 | 0 |
| May 06 2024 | 1,864.57 | 19.81 | 1.07% | 1,844.85 | 1,864.63 | 1,844.85 | 0 |
| May 03 2024 | 1,844.76 | 7.20 | 0.39% | 1,837.97 | 1,855.72 | 1,837.06 | 0 |
| May 02 2024 | 1,837.56 | 10.06 | 0.55% | 1,827.53 | 1,840.94 | 1,821.49 | 0 |
| May 01 2024 | 1,827.50 | 4.49 | 0.25% | 1,824.14 | 1,850.56 | 1,821.80 | 0 |
| Apr 30 2024 | 1,823.01 | -21.50 | -1.17% | 1,844.67 | 1,844.67 | 1,822.83 | 0 |
| Apr 29 2024 | 1,844.51 | -0.77 | -0.04% | 1,845.65 | 1,853.61 | 1,837.86 | 0 |
| Apr 26 2024 | 1,845.28 | -3.40 | -0.18% | 1,848.23 | 1,855.38 | 1,842.38 | 0 |
| Apr 25 2024 | 1,848.68 | -10.21 | -0.55% | 1,849.81 | 1,852.65 | 1,831.53 | 0 |
| Apr 24 2024 | 1,858.89 | -1.15 | -0.06% | 1,860.04 | 1,861.42 | 1,851.06 | 0 |
| Apr 23 2024 | 1,860.04 | 13.49 | 0.73% | 1,846.55 | 1,863.43 | 1,846.55 | 0 |
| Apr 22 2024 | 1,846.55 | 22.12 | 1.21% | 1,832.33 | 1,855.18 | 1,826.53 | 0 |
| Apr 19 2024 | 1,824.43 | 21.21 | 1.18% | 1,803.24 | 1,826.66 | 1,803.24 | 0 |
| Apr 18 2024 | 1,803.22 | 6.99 | 0.39% | 1,796.23 | 1,816.70 | 1,796.23 | 0 |
| Apr 17 2024 | 1,796.23 | -0.01 | 0.00% | 1,796.24 | 1,808.14 | 1,790.36 | 0 |
| Apr 16 2024 | 1,796.24 | -13.41 | -0.74% | 1,809.27 | 1,810.57 | 1,790.96 | 0 |
| Apr 15 2024 | 1,809.65 | -14.35 | -0.79% | 1,842.47 | 1,849.90 | 1,803.39 | 0 |
| Apr 12 2024 | 1,824.00 | -25.96 | -1.40% | 1,850.18 | 1,850.18 | 1,817.90 | 0 |
| Apr 11 2024 | 1,849.96 | -7.91 | -0.43% | 1,858.08 | 1,862.47 | 1,837.32 | 0 |
| Apr 10 2024 | 1,857.87 | -36.40 | -1.92% | 1,894.27 | 1,894.27 | 1,851.41 | 0 |
| Apr 09 2024 | 1,894.27 | -5.52 | -0.29% | 1,902.66 | 1,906.90 | 1,879.52 | 0 |
| Apr 08 2024 | 1,899.79 | 10.55 | 0.56% | 1,889.40 | 1,903.53 | 1,889.40 | 0 |
| Apr 05 2024 | 1,889.24 | 15.64 | 0.83% | 1,875.57 | 1,894.35 | 1,873.33 | 0 |
| Apr 04 2024 | 1,873.60 | -19.23 | -1.02% | 1,893.81 | 1,913.11 | 1,870.78 | 0 |
| Apr 03 2024 | 1,892.83 | 0.17 | 0.01% | 1,892.63 | 1,903.83 | 1,888.51 | 0 |
| Apr 02 2024 | 1,892.66 | -12.88 | -0.68% | 1,905.54 | 1,905.54 | 1,888.96 | 0 |
| Apr 01 2024 | 1,905.54 | -16.01 | -0.83% | 1,921.57 | 1,923.71 | 1,903.37 | 0 |
| Mar 28 2024 | 1,921.55 | 10.96 | 0.57% | 1,914.05 | 1,925.03 | 1,911.33 | 0 |
| Mar 27 2024 | 1,910.59 | 27.99 | 1.49% | 1,883.58 | 1,910.95 | 1,883.58 | 0 |
| Mar 26 2024 | 1,882.60 | 0.00 | 0.00% | 1,882.60 | 1,890.19 | 1,881.52 | 0 |
| Mar 25 2024 | 1,882.60 | -4.16 | -0.22% | 1,886.76 | 1,890.67 | 1,881.72 | 0 |
| Mar 22 2024 | 1,886.76 | -23.78 | -1.24% | 1,910.60 | 1,913.78 | 1,886.39 | 0 |
| Mar 21 2024 | 1,910.54 | 16.49 | 0.87% | 1,899.94 | 1,915.31 | 1,898.07 | 0 |
| Mar 20 2024 | 1,894.05 | 23.20 | 1.24% | 1,870.97 | 1,895.55 | 1,863.92 | 0 |
| Mar 19 2024 | 1,870.85 | 7.18 | 0.39% | 1,863.67 | 1,872.06 | 1,863.41 | 0 |
| Mar 18 2024 | 1,863.67 | 5.11 | 0.27% | 1,858.62 | 1,867.65 | 1,854.76 | 0 |
| Mar 15 2024 | 1,858.56 | -0.19 | -0.01% | 1,859.03 | 1,865.56 | 1,845.40 | 0 |
| Mar 14 2024 | 1,858.75 | -16.86 | -0.90% | 1,876.52 | 1,878.65 | 1,848.19 | 0 |
| Mar 13 2024 | 1,875.61 | 6.04 | 0.32% | 1,869.72 | 1,880.62 | 1,868.25 | 0 |
| Mar 12 2024 | 1,869.57 | 6.03 | 0.32% | 1,863.72 | 1,873.39 | 1,859.58 | 0 |
| Mar 11 2024 | 1,863.54 | 0.84 | 0.05% | 1,859.14 | 1,865.33 | 1,852.20 | 0 |
| Mar 08 2024 | 1,862.70 | 5.85 | 0.32% | 1,856.87 | 1,872.31 | 1,856.87 | 0 |
| Mar 07 2024 | 1,856.85 | -1.14 | -0.06% | 1,858.43 | 1,869.17 | 1,851.22 | 0 |
| Mar 06 2024 | 1,857.99 | 8.94 | 0.48% | 1,849.28 | 1,862.47 | 1,845.07 | 0 |
| Mar 05 2024 | 1,849.05 | -1.70 | -0.09% | 1,845.44 | 1,861.11 | 1,841.65 | 0 |
| Mar 04 2024 | 1,850.75 | 7.42 | 0.40% | 1,843.33 | 1,856.50 | 1,840.45 | 0 |
| Mar 01 2024 | 1,843.33 | -0.23 | -0.01% | 1,841.55 | 1,844.14 | 1,831.95 | 0 |
| Feb 29 2024 | 1,843.56 | 4.14 | 0.23% | 1,840.02 | 1,849.26 | 1,834.13 | 0 |
| Feb 28 2024 | 1,839.42 | 9.23 | 0.50% | 1,830.49 | 1,844.16 | 1,825.92 | 0 |
| Feb 27 2024 | 1,830.19 | 5.72 | 0.31% | 1,824.57 | 1,830.93 | 1,820.20 | 0 |
| Feb 26 2024 | 1,824.47 | -9.45 | -0.52% | 1,834.05 | 1,845.01 | 1,821.56 | 0 |
| Feb 23 2024 | 1,833.92 | 4.24 | 0.23% | 1,829.75 | 1,841.70 | 1,829.75 | 0 |
| Feb 22 2024 | 1,829.68 | 20.26 | 1.12% | 1,809.58 | 1,833.23 | 1,809.58 | 0 |
| Feb 21 2024 | 1,809.42 | 5.73 | 0.32% | 1,803.74 | 1,810.19 | 1,796.59 | 0 |
