Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MXDOWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 694.46 | -10.57 | -1.50% | 706.26 | 706.81 | 693.22 | 0 |
| May 20 2024 | 705.03 | -0.99 | -0.14% | 706.31 | 707.58 | 702.77 | 0 |
| May 17 2024 | 706.02 | 5.05 | 0.72% | 701.55 | 708.77 | 699.69 | 0 |
| May 16 2024 | 700.97 | 0.21 | 0.03% | 699.51 | 704.89 | 696.55 | 0 |
| May 15 2024 | 700.76 | 9.16 | 1.32% | 690.79 | 709.48 | 688.83 | 0 |
| May 14 2024 | 691.60 | -7.26 | -1.04% | 699.63 | 700.41 | 690.30 | 0 |
| May 13 2024 | 698.86 | -0.86 | -0.12% | 700.68 | 706.80 | 697.80 | 0 |
| May 10 2024 | 699.72 | -1.29 | -0.18% | 700.17 | 705.12 | 698.59 | 0 |
| May 09 2024 | 701.01 | 15.08 | 2.20% | 684.57 | 701.73 | 683.13 | 0 |
| May 08 2024 | 685.93 | 0.13 | 0.02% | 686.64 | 688.15 | 679.15 | 0 |
| May 07 2024 | 685.80 | -3.23 | -0.47% | 689.01 | 692.24 | 682.78 | 0 |
| May 06 2024 | 689.03 | 5.56 | 0.81% | 684.53 | 691.51 | 683.68 | 0 |
| May 03 2024 | 683.47 | 6.20 | 0.92% | 677.76 | 688.22 | 676.57 | 0 |
| May 02 2024 | 677.27 | -1.46 | -0.22% | 679.66 | 684.03 | 675.74 | 0 |
| May 01 2024 | 678.73 | 6.63 | 0.99% | 672.29 | 680.84 | 671.58 | 0 |
| Apr 30 2024 | 672.10 | -18.15 | -2.63% | 689.95 | 692.31 | 671.25 | 0 |
| Apr 29 2024 | 690.25 | 5.97 | 0.87% | 686.42 | 690.55 | 685.09 | 0 |
| Apr 26 2024 | 684.28 | 9.47 | 1.40% | 673.99 | 686.95 | 671.27 | 0 |
| Apr 25 2024 | 674.81 | 2.26 | 0.34% | 671.47 | 676.72 | 661.11 | 0 |
| Apr 24 2024 | 672.55 | -6.85 | -1.01% | 678.26 | 681.11 | 668.54 | 0 |
| Apr 23 2024 | 679.40 | 7.18 | 1.07% | 673.19 | 681.72 | 671.25 | 0 |
| Apr 22 2024 | 672.22 | 6.02 | 0.90% | 667.74 | 673.04 | 660.83 | 0 |
| Apr 19 2024 | 666.20 | 1.24 | 0.19% | 656.48 | 666.87 | 652.23 | 0 |
| Apr 18 2024 | 664.96 | -1.12 | -0.17% | 665.43 | 669.85 | 661.58 | 0 |
| Apr 17 2024 | 666.08 | 0.33 | 0.05% | 666.30 | 677.48 | 664.18 | 0 |
| Apr 16 2024 | 665.75 | -15.76 | -2.31% | 678.78 | 679.17 | 663.63 | 0 |
| Apr 15 2024 | 681.51 | -10.51 | -1.52% | 693.68 | 696.43 | 680.97 | 0 |
| Apr 12 2024 | 692.02 | -11.51 | -1.64% | 702.40 | 704.04 | 689.86 | 0 |
| Apr 11 2024 | 703.53 | 2.08 | 0.30% | 700.92 | 705.77 | 697.40 | 0 |
| Apr 10 2024 | 701.45 | -14.03 | -1.96% | 716.70 | 719.24 | 698.37 | 0 |
| Apr 09 2024 | 715.48 | -7.40 | -1.02% | 724.28 | 726.08 | 713.13 | 0 |
| Apr 08 2024 | 722.88 | 5.68 | 0.79% | 716.92 | 722.91 | 716.30 | 0 |
| Apr 05 2024 | 717.20 | 7.74 | 1.09% | 710.72 | 719.11 | 710.30 | 0 |
| Apr 04 2024 | 709.46 | 2.65 | 0.37% | 706.74 | 718.01 | 705.60 | 0 |
| Apr 03 2024 | 706.81 | -0.45 | -0.06% | 705.92 | 714.38 | 702.84 | 0 |
| Apr 02 2024 | 707.26 | 1.34 | 0.19% | 707.04 | 709.22 | 702.31 | 0 |
| Apr 01 2024 | 705.92 | 3.63 | 0.52% | 705.01 | 709.15 | 699.88 | 0 |
| Mar 28 2024 | 702.29 | -2.83 | -0.40% | 704.38 | 705.40 | 701.67 | 0 |
| Mar 27 2024 | 705.12 | 5.94 | 0.85% | 698.40 | 708.39 | 697.92 | 0 |
| Mar 26 2024 | 699.18 | 7.99 | 1.16% | 690.32 | 701.69 | 688.66 | 0 |
| Mar 25 2024 | 691.19 | 1.68 | 0.24% | 689.34 | 693.94 | 686.83 | 0 |
| Mar 22 2024 | 689.51 | -1.05 | -0.15% | 688.44 | 693.67 | 686.78 | 0 |
| Mar 21 2024 | 690.56 | -1.96 | -0.28% | 693.26 | 694.34 | 687.44 | 0 |
| Mar 20 2024 | 692.52 | 17.70 | 2.62% | 675.48 | 696.07 | 672.20 | 0 |
| Mar 19 2024 | 674.82 | -7.10 | -1.04% | 680.94 | 681.21 | 673.36 | 0 |
| Mar 18 2024 | 681.92 | -4.85 | -0.71% | 686.41 | 687.67 | 680.23 | 0 |
| Mar 15 2024 | 686.77 | 1.50 | 0.22% | 685.11 | 691.19 | 681.48 | 0 |
| Mar 14 2024 | 685.27 | 0.12 | 0.02% | 683.87 | 690.67 | 682.70 | 0 |
| Mar 13 2024 | 685.15 | 16.66 | 2.49% | 668.51 | 685.15 | 667.95 | 0 |
| Mar 12 2024 | 668.49 | -1.78 | -0.27% | 670.49 | 671.21 | 664.45 | 0 |
| Mar 11 2024 | 670.27 | 1.96 | 0.29% | 668.53 | 673.80 | 665.41 | 0 |
| Mar 08 2024 | 668.31 | 1.52 | 0.23% | 666.96 | 674.05 | 666.64 | 0 |
| Mar 07 2024 | 666.79 | -2.78 | -0.42% | 670.19 | 672.79 | 666.47 | 0 |
| Mar 06 2024 | 669.57 | 0.35 | 0.05% | 670.72 | 676.47 | 668.77 | 0 |
| Mar 05 2024 | 669.22 | -0.19 | -0.03% | 668.63 | 671.64 | 665.00 | 0 |
| Mar 04 2024 | 669.41 | 1.21 | 0.18% | 668.47 | 672.85 | 667.62 | 0 |
| Mar 01 2024 | 668.20 | 2.61 | 0.39% | 665.65 | 673.96 | 663.15 | 0 |
| Feb 29 2024 | 665.59 | 3.06 | 0.46% | 663.01 | 668.68 | 660.80 | 0 |
| Feb 28 2024 | 662.53 | -11.78 | -1.75% | 673.38 | 674.23 | 658.11 | 0 |
| Feb 27 2024 | 674.31 | 0.61 | 0.09% | 674.72 | 676.91 | 671.37 | 0 |
| Feb 26 2024 | 673.70 | -3.90 | -0.58% | 677.92 | 679.19 | 670.59 | 0 |
| Feb 23 2024 | 677.60 | -6.15 | -0.90% | 683.66 | 685.28 | 674.47 | 0 |
| Feb 22 2024 | 683.75 | -0.88 | -0.13% | 685.71 | 685.90 | 677.72 | 0 |
