Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJUSSCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 22,418.42 | 251.79 | 1.14% | 22,166.63 | 22,718.98 | 22,166.63 | 0 |
| May 09 2024 | 22,166.63 | -268.80 | -1.20% | 22,435.43 | 22,492.91 | 22,061.39 | 0 |
| May 08 2024 | 22,435.43 | 22.70 | 0.10% | 22,412.73 | 22,535.98 | 22,167.38 | 0 |
| May 07 2024 | 22,412.73 | -259.67 | -1.15% | 22,558.82 | 22,663.21 | 22,296.86 | 0 |
| May 06 2024 | 22,672.40 | 654.81 | 2.97% | 22,020.19 | 22,672.40 | 22,020.19 | 0 |
| May 03 2024 | 22,017.59 | 613.05 | 2.86% | 21,404.54 | 22,075.95 | 21,404.54 | 0 |
| May 02 2024 | 21,404.54 | 533.94 | 2.56% | 21,256.76 | 21,481.43 | 20,875.89 | 0 |
| May 01 2024 | 20,870.60 | -814.78 | -3.76% | 21,685.38 | 21,685.38 | 20,639.57 | 0 |
| Apr 30 2024 | 21,685.38 | -421.97 | -1.91% | 22,107.43 | 22,284.91 | 21,685.38 | 0 |
| Apr 29 2024 | 22,107.35 | 72.36 | 0.33% | 22,034.99 | 22,134.18 | 21,658.44 | 0 |
| Apr 26 2024 | 22,034.99 | 843.85 | 3.98% | 21,191.04 | 22,150.73 | 21,191.04 | 0 |
| Apr 25 2024 | 21,191.14 | 538.50 | 2.61% | 20,652.64 | 21,339.85 | 20,424.26 | 0 |
| Apr 24 2024 | 20,652.64 | -183.90 | -0.88% | 20,836.54 | 21,330.22 | 20,534.71 | 0 |
| Apr 23 2024 | 20,836.54 | 548.26 | 2.70% | 20,288.28 | 20,918.18 | 20,288.28 | 0 |
| Apr 22 2024 | 20,288.28 | 543.27 | 2.75% | 19,745.01 | 20,421.41 | 19,745.01 | 0 |
| Apr 19 2024 | 19,745.01 | -1,403.75 | -6.64% | 20,909.51 | 21,088.38 | 19,652.40 | 0 |
| Apr 18 2024 | 21,148.76 | -117.60 | -0.55% | 21,266.36 | 21,489.78 | 20,889.68 | 0 |
| Apr 17 2024 | 21,266.36 | -789.25 | -3.58% | 22,055.61 | 22,248.01 | 21,258.85 | 0 |
| Apr 16 2024 | 22,055.61 | 274.82 | 1.26% | 21,780.79 | 22,186.56 | 21,780.79 | 0 |
| Apr 15 2024 | 21,780.79 | -415.69 | -1.87% | 22,196.48 | 22,676.30 | 21,728.16 | 0 |
| Apr 12 2024 | 22,196.48 | -682.54 | -2.98% | 22,879.02 | 22,879.02 | 22,102.46 | 0 |
| Apr 11 2024 | 22,879.02 | 736.06 | 3.32% | 22,143.22 | 22,898.64 | 22,143.22 | 0 |
| Apr 10 2024 | 22,142.96 | -21.01 | -0.09% | 22,163.97 | 22,303.70 | 21,773.51 | 0 |
| Apr 09 2024 | 22,163.97 | -99.39 | -0.45% | 22,263.36 | 22,451.35 | 21,683.95 | 0 |
| Apr 08 2024 | 22,263.36 | -89.20 | -0.40% | 22,472.65 | 22,487.05 | 22,165.65 | 0 |
| Apr 05 2024 | 22,352.56 | 379.91 | 1.73% | 21,972.65 | 22,500.92 | 21,948.03 | 0 |
| Apr 04 2024 | 21,972.65 | -749.13 | -3.30% | 22,721.41 | 23,099.09 | 21,972.65 | 0 |
| Apr 03 2024 | 22,721.78 | 4.58 | 0.02% | 22,717.20 | 22,954.11 | 22,461.82 | 0 |
| Apr 02 2024 | 22,717.20 | -284.27 | -1.24% | 23,001.47 | 23,001.47 | 22,348.39 | 0 |
| Apr 01 2024 | 23,001.47 | 152.18 | 0.67% | 22,849.29 | 23,344.63 | 22,826.42 | 0 |
| Mar 28 2024 | 22,849.29 | 48.86 | 0.21% | 22,801.06 | 22,979.07 | 22,666.91 | 0 |
| Mar 27 2024 | 22,800.43 | -134.99 | -0.59% | 23,132.46 | 23,135.90 | 22,450.82 | 0 |
| Mar 26 2024 | 22,935.42 | -375.30 | -1.61% | 23,310.72 | 23,595.52 | 22,933.73 | 0 |
| Mar 25 2024 | 23,310.72 | 31.47 | 0.14% | 23,033.26 | 23,564.66 | 23,033.26 | 0 |
| Mar 22 2024 | 23,279.25 | 343.93 | 1.50% | 22,935.32 | 23,440.48 | 22,839.86 | 0 |
| Mar 21 2024 | 22,935.32 | 471.41 | 2.10% | 23,108.29 | 23,320.43 | 22,858.39 | 0 |
| Mar 20 2024 | 22,463.91 | 332.07 | 1.50% | 22,144.46 | 22,473.06 | 21,980.02 | 0 |
| Mar 19 2024 | 22,131.84 | -17.87 | -0.08% | 21,733.26 | 22,296.71 | 21,445.18 | 0 |
| Mar 18 2024 | 22,149.71 | 70.29 | 0.32% | 22,079.42 | 22,770.62 | 21,980.45 | 0 |
| Mar 15 2024 | 22,079.42 | -75.20 | -0.34% | 21,937.90 | 22,397.73 | 21,827.47 | 0 |
| Mar 14 2024 | 22,154.62 | -500.76 | -2.21% | 22,655.46 | 22,671.30 | 21,939.84 | 0 |
| Mar 13 2024 | 22,655.38 | -453.40 | -1.96% | 23,108.78 | 23,108.78 | 22,347.74 | 0 |
| Mar 12 2024 | 23,108.78 | 867.99 | 3.90% | 22,629.91 | 23,112.61 | 22,216.50 | 0 |
| Mar 11 2024 | 22,240.79 | -348.19 | -1.54% | 22,589.02 | 22,645.00 | 21,932.62 | 0 |
| Mar 08 2024 | 22,588.98 | -1,133.13 | -4.78% | 23,722.11 | 24,311.55 | 22,497.17 | 0 |
| Mar 07 2024 | 23,722.11 | 837.65 | 3.66% | 22,884.46 | 23,767.24 | 22,884.46 | 0 |
| Mar 06 2024 | 22,884.46 | 553.16 | 2.48% | 22,844.86 | 23,157.45 | 22,603.16 | 0 |
| Mar 05 2024 | 22,331.30 | -215.96 | -0.96% | 22,547.74 | 22,547.74 | 22,063.06 | 0 |
| Mar 04 2024 | 22,547.26 | 438.51 | 1.98% | 22,444.02 | 22,944.82 | 22,298.03 | 0 |
| Mar 01 2024 | 22,108.75 | 934.17 | 4.41% | 21,434.89 | 22,142.51 | 21,413.90 | 0 |
| Feb 29 2024 | 21,174.58 | 485.81 | 2.35% | 20,688.77 | 21,280.98 | 20,688.77 | 0 |
| Feb 28 2024 | 20,688.77 | -248.86 | -1.19% | 20,942.05 | 20,942.05 | 20,592.32 | 0 |
| Feb 27 2024 | 20,937.63 | -57.73 | -0.27% | 20,995.36 | 21,102.80 | 20,742.05 | 0 |
| Feb 26 2024 | 20,995.36 | 152.41 | 0.73% | 21,076.95 | 21,200.28 | 20,869.57 | 0 |
| Feb 23 2024 | 20,842.95 | -108.00 | -0.52% | 21,244.36 | 21,451.08 | 20,659.80 | 0 |
| Feb 22 2024 | 20,950.95 | 1,806.66 | 9.44% | 19,145.49 | 20,989.50 | 19,145.49 | 0 |
| Feb 21 2024 | 19,144.29 | -238.00 | -1.23% | 19,383.60 | 19,383.60 | 18,839.21 | 0 |
| Feb 20 2024 | 19,382.29 | -538.51 | -2.70% | 19,738.94 | 19,776.56 | 19,018.99 | 0 |
| Feb 16 2024 | 19,920.80 | -72.81 | -0.36% | 20,237.60 | 20,377.72 | 19,890.79 | 0 |
| Feb 15 2024 | 19,993.61 | -129.92 | -0.65% | 20,124.59 | 20,235.32 | 19,935.69 | 0 |
| Feb 14 2024 | 20,123.53 | 441.77 | 2.24% | 19,915.07 | 20,148.93 | 19,748.53 | 0 |
| Feb 13 2024 | 19,681.76 | -238.01 | -1.19% | 19,919.77 | 19,919.77 | 19,274.54 | 0 |
| Feb 12 2024 | 19,919.77 | -7.18 | -0.04% | 19,987.67 | 20,382.49 | 19,772.46 | 0 |
