Register for streaming realtime charts, analysis tools, and prices.
DJUSRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,384.02 | -5.46 | -0.39% | 1,392.30 | 1,398.47 | 1,381.65 | 11,394,498 |
| May 09 2024 | 1,389.48 | 12.25 | 0.89% | 1,379.90 | 1,392.83 | 1,378.21 | 13,050,248 |
| May 08 2024 | 1,377.23 | 8.78 | 0.64% | 1,367.92 | 1,377.88 | 1,363.11 | 11,706,593 |
| May 07 2024 | 1,368.45 | 1.53 | 0.11% | 1,371.92 | 1,378.55 | 1,366.97 | 14,649,697 |
| May 06 2024 | 1,366.92 | 27.75 | 2.07% | 1,342.72 | 1,368.57 | 1,342.53 | 15,860,704 |
| May 03 2024 | 1,339.17 | 12.30 | 0.93% | 1,332.66 | 1,343.90 | 1,329.92 | 15,004,011 |
| May 02 2024 | 1,326.87 | 14.29 | 1.09% | 1,333.48 | 1,334.26 | 1,321.80 | 16,856,884 |
| May 01 2024 | 1,312.58 | -9.20 | -0.70% | 1,313.78 | 1,323.50 | 1,312.35 | 17,908,790 |
| Apr 30 2024 | 1,321.78 | -13.77 | -1.03% | 1,331.09 | 1,334.06 | 1,321.24 | 16,742,162 |
| Apr 29 2024 | 1,335.55 | -21.14 | -1.56% | 1,352.77 | 1,355.10 | 1,330.89 | 18,642,679 |
| Apr 26 2024 | 1,356.69 | 8.15 | 0.60% | 1,348.28 | 1,370.29 | 1,348.28 | 15,832,912 |
| Apr 25 2024 | 1,348.54 | 9.15 | 0.68% | 1,355.38 | 1,357.68 | 1,326.13 | 15,212,786 |
| Apr 24 2024 | 1,339.39 | 3.38 | 0.25% | 1,331.93 | 1,340.78 | 1,326.53 | 16,921,878 |
| Apr 23 2024 | 1,336.01 | 3.83 | 0.29% | 1,336.87 | 1,338.32 | 1,326.12 | 15,031,034 |
| Apr 22 2024 | 1,332.18 | 7.16 | 0.54% | 1,335.22 | 1,340.43 | 1,322.27 | 12,724,841 |
| Apr 19 2024 | 1,325.02 | 9.61 | 0.73% | 1,317.92 | 1,325.92 | 1,311.95 | 15,608,224 |
| Apr 18 2024 | 1,315.41 | -7.49 | -0.57% | 1,330.94 | 1,331.94 | 1,313.43 | 11,048,014 |
| Apr 17 2024 | 1,322.90 | -5.17 | -0.39% | 1,331.20 | 1,339.62 | 1,316.72 | 14,197,938 |
| Apr 16 2024 | 1,328.07 | 0.61 | 0.05% | 1,327.74 | 1,335.25 | 1,323.38 | 18,628,899 |
| Apr 15 2024 | 1,327.46 | -23.02 | -1.70% | 1,366.59 | 1,366.59 | 1,327.16 | 16,597,378 |
| Apr 12 2024 | 1,350.48 | -29.09 | -2.11% | 1,363.69 | 1,369.93 | 1,344.23 | 14,530,597 |
| Apr 11 2024 | 1,379.57 | 2.75 | 0.20% | 1,375.75 | 1,380.70 | 1,364.37 | 14,670,326 |
| Apr 10 2024 | 1,376.82 | -14.18 | -1.02% | 1,379.92 | 1,387.73 | 1,372.48 | 14,835,191 |
| Apr 09 2024 | 1,391.00 | 6.42 | 0.46% | 1,388.45 | 1,399.99 | 1,382.02 | 18,333,866 |
| Apr 08 2024 | 1,384.58 | -4.88 | -0.35% | 1,388.35 | 1,394.17 | 1,384.41 | 14,479,820 |
| Apr 05 2024 | 1,389.46 | 7.06 | 0.51% | 1,387.51 | 1,397.50 | 1,383.96 | 15,308,803 |
| Apr 04 2024 | 1,382.40 | -25.50 | -1.81% | 1,419.67 | 1,422.44 | 1,380.43 | 17,457,214 |
| Apr 03 2024 | 1,407.90 | -31.75 | -2.21% | 1,438.34 | 1,440.85 | 1,406.34 | 16,815,236 |
| Apr 02 2024 | 1,439.65 | -10.47 | -0.72% | 1,445.32 | 1,445.32 | 1,428.97 | 14,268,963 |
| Apr 01 2024 | 1,450.12 | -22.26 | -1.51% | 1,467.31 | 1,468.46 | 1,445.82 | 12,502,381 |
| Mar 28 2024 | 1,472.38 | 3.16 | 0.22% | 1,470.28 | 1,480.90 | 1,468.36 | 12,965,257 |
| Mar 27 2024 | 1,469.22 | 25.29 | 1.75% | 1,455.72 | 1,471.16 | 1,455.49 | 15,560,400 |
| Mar 26 2024 | 1,443.93 | 8.31 | 0.58% | 1,436.26 | 1,446.21 | 1,435.42 | 15,961,416 |
| Mar 25 2024 | 1,435.62 | -13.63 | -0.94% | 1,450.22 | 1,450.22 | 1,434.92 | 19,183,973 |
| Mar 22 2024 | 1,449.25 | -3.16 | -0.22% | 1,447.07 | 1,453.03 | 1,442.02 | 16,670,489 |
| Mar 21 2024 | 1,452.41 | 5.34 | 0.37% | 1,448.74 | 1,459.33 | 1,445.38 | 20,491,331 |
| Mar 20 2024 | 1,447.07 | 10.20 | 0.71% | 1,435.46 | 1,447.07 | 1,431.67 | 19,437,035 |
| Mar 19 2024 | 1,436.87 | 29.25 | 2.08% | 1,408.70 | 1,437.56 | 1,407.57 | 19,664,785 |
| Mar 18 2024 | 1,407.62 | -11.50 | -0.81% | 1,420.21 | 1,422.04 | 1,406.93 | 21,194,615 |
| Mar 15 2024 | 1,419.12 | -11.37 | -0.79% | 1,428.51 | 1,433.52 | 1,414.10 | 28,357,975 |
| Mar 14 2024 | 1,430.49 | 1.08 | 0.08% | 1,433.54 | 1,433.54 | 1,421.09 | 18,332,012 |
| Mar 13 2024 | 1,429.41 | 10.34 | 0.73% | 1,419.39 | 1,432.35 | 1,416.58 | 17,025,146 |
| Mar 12 2024 | 1,419.07 | 12.78 | 0.91% | 1,406.31 | 1,421.86 | 1,403.63 | 20,862,501 |
| Mar 11 2024 | 1,406.29 | 5.74 | 0.41% | 1,405.40 | 1,413.73 | 1,392.56 | 22,402,388 |
| Mar 08 2024 | 1,400.55 | 0.73 | 0.05% | 1,405.11 | 1,409.92 | 1,396.89 | 40,117,671 |
| Mar 07 2024 | 1,399.82 | -3.04 | -0.22% | 1,413.63 | 1,427.40 | 1,398.78 | 31,040,874 |
| Mar 06 2024 | 1,402.86 | -16.53 | -1.16% | 1,405.51 | 1,420.95 | 1,397.43 | 21,599,326 |
| Mar 05 2024 | 1,419.39 | -3.86 | -0.27% | 1,420.71 | 1,428.90 | 1,414.20 | 19,685,716 |
| Mar 04 2024 | 1,423.25 | -2.63 | -0.18% | 1,424.55 | 1,429.86 | 1,417.59 | 16,245,088 |
| Mar 01 2024 | 1,425.88 | -3.36 | -0.24% | 1,431.03 | 1,433.03 | 1,419.77 | 14,355,240 |
| Feb 29 2024 | 1,429.24 | -22.32 | -1.54% | 1,453.62 | 1,454.47 | 1,423.09 | 19,918,453 |
| Feb 28 2024 | 1,451.56 | 5.98 | 0.41% | 1,444.33 | 1,466.14 | 1,440.44 | 13,811,715 |
| Feb 27 2024 | 1,445.58 | 17.27 | 1.21% | 1,429.13 | 1,447.72 | 1,428.27 | 12,885,481 |
| Feb 26 2024 | 1,428.31 | 1.44 | 0.10% | 1,431.74 | 1,435.12 | 1,417.81 | 13,070,910 |
| Feb 23 2024 | 1,426.87 | 4.61 | 0.32% | 1,426.92 | 1,434.43 | 1,420.65 | 10,672,650 |
| Feb 22 2024 | 1,422.26 | 18.27 | 1.30% | 1,411.37 | 1,422.26 | 1,408.36 | 12,602,376 |
| Feb 21 2024 | 1,403.99 | 8.50 | 0.61% | 1,398.65 | 1,408.75 | 1,391.68 | 11,716,526 |
| Feb 20 2024 | 1,395.49 | -7.10 | -0.51% | 1,400.48 | 1,406.53 | 1,393.06 | 14,083,900 |
| Feb 16 2024 | 1,402.59 | -1.44 | -0.10% | 1,403.41 | 1,412.20 | 1,390.18 | 10,624,562 |
| Feb 15 2024 | 1,404.03 | 7.57 | 0.54% | 1,401.49 | 1,408.06 | 1,396.78 | 10,288,759 |
| Feb 14 2024 | 1,396.46 | -7.15 | -0.51% | 1,405.50 | 1,410.13 | 1,388.27 | 9,887,075 |
| Feb 13 2024 | 1,403.61 | -5.60 | -0.40% | 1,401.22 | 1,404.61 | 1,391.15 | 11,398,785 |
