Register for streaming realtime charts, analysis tools, and prices.
DJUSPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 900.75 | -5.39 | -0.59% | 906.45 | 909.37 | 900.75 | 69,816,249 |
| May 09 2024 | 906.14 | 2.06 | 0.23% | 903.85 | 907.36 | 901.45 | 108,646,859 |
| May 08 2024 | 904.08 | -0.87 | -0.10% | 904.35 | 907.87 | 902.83 | 110,548,053 |
| May 07 2024 | 904.95 | 8.06 | 0.90% | 896.28 | 905.99 | 896.28 | 116,308,498 |
| May 06 2024 | 896.89 | 13.56 | 1.54% | 884.07 | 897.14 | 884.07 | 98,582,318 |
| May 03 2024 | 883.33 | -10.09 | -1.13% | 893.48 | 893.48 | 879.50 | 94,878,735 |
| May 02 2024 | 893.42 | -7.78 | -0.86% | 902.64 | 905.82 | 891.85 | 124,402,239 |
| May 01 2024 | 901.20 | 11.05 | 1.24% | 892.16 | 906.90 | 889.03 | 149,426,642 |
| Apr 30 2024 | 890.15 | 13.27 | 1.51% | 892.93 | 899.93 | 888.05 | 108,167,903 |
| Apr 29 2024 | 876.88 | 2.25 | 0.26% | 875.23 | 882.11 | 872.23 | 93,826,208 |
| Apr 26 2024 | 874.63 | 5.54 | 0.64% | 868.60 | 877.78 | 866.05 | 102,781,524 |
| Apr 25 2024 | 869.09 | -7.44 | -0.85% | 876.53 | 878.56 | 864.84 | 135,178,557 |
| Apr 24 2024 | 876.53 | -6.75 | -0.76% | 883.18 | 884.42 | 871.71 | 78,351,577 |
| Apr 23 2024 | 883.28 | 7.96 | 0.91% | 880.71 | 884.69 | 876.72 | 72,953,130 |
| Apr 22 2024 | 875.32 | 5.97 | 0.69% | 872.02 | 882.33 | 871.64 | 84,919,780 |
| Apr 19 2024 | 869.35 | -3.91 | -0.45% | 873.26 | 875.74 | 865.72 | 95,126,671 |
| Apr 18 2024 | 873.26 | -0.14 | -0.02% | 873.50 | 874.84 | 869.19 | 82,185,344 |
| Apr 17 2024 | 873.40 | 0.94 | 0.11% | 872.49 | 884.22 | 869.51 | 95,727,110 |
| Apr 16 2024 | 872.46 | -7.88 | -0.90% | 880.40 | 880.40 | 870.32 | 85,070,836 |
| Apr 15 2024 | 880.34 | 0.56 | 0.06% | 880.13 | 893.48 | 878.58 | 89,333,252 |
| Apr 12 2024 | 879.78 | -11.86 | -1.33% | 891.12 | 891.12 | 878.07 | 104,726,092 |
| Apr 11 2024 | 891.64 | -5.18 | -0.58% | 896.69 | 897.46 | 886.56 | 77,315,053 |
| Apr 10 2024 | 896.82 | -4.75 | -0.53% | 898.85 | 900.54 | 891.92 | 90,279,726 |
| Apr 09 2024 | 901.57 | -5.79 | -0.64% | 907.37 | 908.18 | 896.10 | 90,851,765 |
| Apr 08 2024 | 907.36 | -6.48 | -0.71% | 913.79 | 913.79 | 906.26 | 70,918,223 |
| Apr 05 2024 | 913.84 | 7.38 | 0.81% | 906.13 | 915.35 | 901.74 | 84,249,130 |
| Apr 04 2024 | 906.46 | -10.81 | -1.18% | 917.49 | 924.60 | 906.33 | 89,237,604 |
| Apr 03 2024 | 917.27 | -2.22 | -0.24% | 919.38 | 929.87 | 916.07 | 89,196,363 |
| Apr 02 2024 | 919.49 | -1.11 | -0.12% | 917.95 | 920.47 | 911.42 | 74,600,263 |
| Apr 01 2024 | 920.60 | -11.52 | -1.24% | 932.12 | 932.12 | 916.16 | 63,365,780 |
| Mar 28 2024 | 932.12 | 1.80 | 0.19% | 930.50 | 938.91 | 930.50 | 98,878,480 |
| Mar 27 2024 | 930.32 | 15.18 | 1.66% | 925.81 | 931.93 | 922.03 | 92,382,841 |
| Mar 26 2024 | 915.14 | 1.78 | 0.19% | 914.05 | 916.55 | 910.09 | 86,567,925 |
| Mar 25 2024 | 913.36 | 3.37 | 0.37% | 910.27 | 916.96 | 909.04 | 72,909,723 |
| Mar 22 2024 | 909.99 | -1.05 | -0.12% | 910.63 | 916.06 | 909.83 | 70,540,887 |
| Mar 21 2024 | 911.04 | -2.39 | -0.26% | 913.35 | 916.95 | 909.43 | 77,056,928 |
| Mar 20 2024 | 913.43 | 1.78 | 0.20% | 910.19 | 913.54 | 903.90 | 79,686,346 |
| Mar 19 2024 | 911.65 | 5.32 | 0.59% | 906.30 | 912.09 | 900.19 | 87,835,895 |
| Mar 18 2024 | 906.33 | -0.40 | -0.04% | 907.42 | 911.92 | 905.45 | 98,639,349 |
| Mar 15 2024 | 906.73 | -3.70 | -0.41% | 906.17 | 909.00 | 902.25 | 299,776,794 |
| Mar 14 2024 | 910.43 | -4.67 | -0.51% | 917.94 | 919.10 | 905.75 | 97,345,189 |
| Mar 13 2024 | 915.10 | -4.01 | -0.44% | 920.16 | 922.41 | 911.19 | 111,934,217 |
| Mar 12 2024 | 919.11 | 8.99 | 0.99% | 910.75 | 920.35 | 908.96 | 106,507,825 |
| Mar 11 2024 | 910.12 | -6.57 | -0.72% | 913.29 | 917.34 | 901.64 | 108,689,907 |
| Mar 08 2024 | 916.69 | -5.31 | -0.58% | 922.06 | 922.06 | 913.81 | 101,327,020 |
| Mar 07 2024 | 922.00 | -1.63 | -0.18% | 920.39 | 929.43 | 916.57 | 102,730,449 |
| Mar 06 2024 | 923.63 | 6.05 | 0.66% | 923.18 | 929.68 | 921.23 | 153,474,850 |
| Mar 05 2024 | 917.58 | -6.89 | -0.75% | 925.31 | 925.31 | 912.96 | 132,290,965 |
| Mar 04 2024 | 924.47 | -5.57 | -0.60% | 925.68 | 932.86 | 921.80 | 159,688,767 |
| Mar 01 2024 | 930.04 | 11.33 | 1.23% | 918.58 | 931.12 | 918.58 | 103,636,093 |
| Feb 29 2024 | 918.71 | -5.85 | -0.63% | 924.63 | 924.67 | 917.01 | 141,292,971 |
| Feb 28 2024 | 924.56 | -3.51 | -0.38% | 927.89 | 928.43 | 920.15 | 98,507,459 |
| Feb 27 2024 | 928.07 | -3.26 | -0.35% | 922.90 | 930.51 | 918.23 | 99,935,489 |
| Feb 26 2024 | 931.33 | -4.38 | -0.47% | 935.86 | 937.39 | 929.84 | 101,853,934 |
| Feb 23 2024 | 935.71 | 3.49 | 0.37% | 934.36 | 938.15 | 931.55 | 89,782,813 |
| Feb 22 2024 | 932.22 | 16.11 | 1.76% | 916.12 | 934.05 | 916.12 | 89,984,876 |
| Feb 21 2024 | 916.11 | 0.03 | 0.00% | 908.67 | 916.14 | 906.51 | 82,128,674 |
| Feb 20 2024 | 916.08 | -10.57 | -1.14% | 926.47 | 931.21 | 914.95 | 102,336,606 |
| Feb 16 2024 | 926.65 | 10.92 | 1.19% | 915.60 | 932.49 | 915.25 | 99,418,615 |
| Feb 15 2024 | 915.73 | 8.46 | 0.93% | 907.26 | 919.28 | 907.26 | 100,506,368 |
| Feb 14 2024 | 907.27 | 6.73 | 0.75% | 901.01 | 910.17 | 901.01 | 78,912,360 |
| Feb 13 2024 | 900.54 | -6.04 | -0.67% | 903.81 | 908.38 | 896.00 | 103,294,477 |
| Feb 12 2024 | 906.58 | 0.44 | 0.05% | 906.20 | 906.89 | 900.45 | 83,334,942 |
