Register for real-time alerts, custom portfolio, and market movers
US30 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 39,878.00 | 76.00 | 0.19% | 39,832.00 | 39,906.00 | 39,776.97 | 0 |
| May 20 2024 | 39,802.00 | -186.00 | -0.47% | 39,977.00 | 40,072.00 | 39,782.00 | 0 |
| May 17 2024 | 39,988.00 | 84.00 | 0.21% | 39,911.00 | 40,002.00 | 39,820.00 | 0 |
| May 16 2024 | 39,904.00 | -14.00 | -0.04% | 39,975.00 | 40,099.50 | 39,873.12 | 0 |
| May 15 2024 | 39,918.00 | 350.00 | 0.88% | 39,724.00 | 39,950.00 | 39,558.00 | 0 |
| May 14 2024 | 39,568.00 | 122.00 | 0.31% | 39,454.00 | 39,624.50 | 39,334.00 | 0 |
| May 13 2024 | 39,446.00 | -49.00 | -0.12% | 39,638.00 | 39,661.00 | 39,407.00 | 0 |
| May 10 2024 | 39,495.00 | 62.00 | 0.16% | 39,525.00 | 39,589.89 | 39,409.58 | 0 |
| May 09 2024 | 39,433.00 | 390.00 | 1.00% | 39,011.00 | 39,457.00 | 38,972.00 | 0 |
| May 08 2024 | 39,043.00 | 174.00 | 0.45% | 38,834.00 | 39,091.00 | 38,800.00 | 0 |
| May 07 2024 | 38,869.00 | 32.00 | 0.08% | 38,917.00 | 38,975.00 | 38,834.00 | 0 |
| May 06 2024 | 38,837.00 | 140.00 | 0.36% | 38,832.00 | 38,874.00 | 38,683.00 | 0 |
| May 03 2024 | 38,697.00 | 267.00 | 0.69% | 38,714.00 | 38,799.00 | 38,470.00 | 0 |
| May 02 2024 | 38,430.00 | 455.00 | 1.20% | 38,115.00 | 38,475.00 | 37,890.00 | 0 |
| May 01 2024 | 37,975.00 | 176.00 | 0.47% | 37,838.00 | 38,348.00 | 37,722.00 | 0 |
| Apr 30 2024 | 37,799.00 | -571.00 | -1.49% | 38,246.00 | 38,365.00 | 37,765.00 | 0 |
| Apr 29 2024 | 38,370.00 | 115.00 | 0.30% | 38,310.00 | 38,403.00 | 38,207.00 | 0 |
| Apr 26 2024 | 38,255.00 | 120.00 | 0.31% | 38,075.00 | 38,334.00 | 38,053.00 | 0 |
| Apr 25 2024 | 38,135.00 | -185.00 | -0.48% | 37,979.00 | 38,444.00 | 37,748.00 | 0 |
| Apr 24 2024 | 38,320.00 | -203.00 | -0.53% | 38,487.00 | 38,573.00 | 38,302.01 | 0 |
| Apr 23 2024 | 38,523.00 | 266.00 | 0.70% | 38,369.00 | 38,559.00 | 38,255.00 | 0 |
| Apr 22 2024 | 38,257.00 | 297.00 | 0.78% | 38,173.00 | 38,444.00 | 37,981.00 | 0 |
| Apr 19 2024 | 37,960.00 | 192.00 | 0.51% | 37,869.00 | 38,103.00 | 37,340.00 | 0 |
| Apr 18 2024 | 37,768.00 | 21.00 | 0.06% | 37,905.00 | 38,093.00 | 37,685.00 | 0 |
| Apr 17 2024 | 37,747.00 | -53.00 | -0.14% | 37,921.00 | 38,019.00 | 37,614.00 | 0 |
| Apr 16 2024 | 37,800.00 | 93.00 | 0.25% | 37,974.00 | 38,029.00 | 37,675.00 | 0 |
| Apr 15 2024 | 37,707.00 | -293.00 | -0.77% | 38,333.00 | 38,382.00 | 37,660.00 | 0 |
| Apr 12 2024 | 38,000.00 | -500.00 | -1.30% | 38,231.00 | 38,534.00 | 37,881.00 | 0 |
| Apr 11 2024 | 38,500.00 | 75.00 | 0.20% | 38,547.00 | 38,608.00 | 38,200.00 | 0 |
| Apr 10 2024 | 38,425.00 | -475.00 | -1.22% | 38,492.00 | 39,006.00 | 38,303.00 | 0 |
| Apr 09 2024 | 38,900.00 | -18.00 | -0.05% | 38,962.00 | 38,998.00 | 38,573.00 | 0 |
| Apr 08 2024 | 38,918.00 | 0.00 | 0.00% | 38,905.00 | 39,014.00 | 38,857.00 | 0 |
| Apr 05 2024 | 38,918.00 | 276.00 | 0.71% | 38,635.00 | 39,045.00 | 38,592.00 | 0 |
| Apr 04 2024 | 38,642.00 | -507.00 | -1.30% | 39,403.00 | 39,424.00 | 38,560.00 | 0 |
| Apr 03 2024 | 39,149.00 | -21.00 | -0.05% | 39,168.00 | 39,292.00 | 38,999.00 | 0 |
| Apr 02 2024 | 39,170.00 | -215.00 | -0.55% | 39,197.00 | 39,533.00 | 39,028.00 | 0 |
| Apr 01 2024 | 39,385.00 | -379.00 | -0.95% | 39,782.00 | 39,926.00 | 39,359.00 | 0 |
| Mar 28 2024 | 39,764.00 | 9.00 | 0.02% | 39,806.00 | 39,856.00 | 39,704.00 | 0 |
| Mar 27 2024 | 39,755.00 | 410.00 | 1.04% | 39,500.00 | 39,785.00 | 39,405.00 | 0 |
| Mar 26 2024 | 39,345.00 | 39.00 | 0.10% | 39,368.00 | 39,426.99 | 39,263.00 | 0 |
| Mar 25 2024 | 39,306.00 | -115.00 | -0.29% | 39,392.00 | 39,416.00 | 39,282.00 | 0 |
| Mar 22 2024 | 39,421.00 | -394.00 | -0.99% | 39,776.00 | 39,834.00 | 39,413.00 | 0 |
| Mar 21 2024 | 39,815.00 | 260.00 | 0.66% | 39,631.00 | 39,882.00 | 39,581.00 | 0 |
| Mar 20 2024 | 39,555.00 | 475.00 | 1.22% | 39,015.00 | 39,555.00 | 38,989.00 | 0 |
| Mar 19 2024 | 39,080.00 | 309.00 | 0.80% | 38,816.00 | 39,109.00 | 38,682.00 | 0 |
| Mar 18 2024 | 38,771.00 | 72.00 | 0.19% | 38,835.00 | 38,886.00 | 38,668.00 | 0 |
| Mar 15 2024 | 38,699.00 | -303.00 | -0.78% | 38,774.00 | 38,973.00 | 38,604.00 | 0 |
| Mar 14 2024 | 39,002.00 | -131.00 | -0.33% | 39,217.00 | 39,315.00 | 38,783.50 | 0 |
| Mar 13 2024 | 39,133.00 | 56.00 | 0.14% | 39,169.00 | 39,279.00 | 39,006.00 | 0 |
| Mar 12 2024 | 39,077.00 | 223.00 | 0.57% | 38,924.00 | 39,144.00 | 38,716.00 | 0 |
| Mar 11 2024 | 38,854.00 | 35.00 | 0.09% | 38,692.00 | 38,865.00 | 38,550.00 | 0 |
| Mar 08 2024 | 38,819.00 | -26.00 | -0.07% | 38,824.00 | 39,042.00 | 38,700.00 | 0 |
| Mar 07 2024 | 38,845.00 | 127.00 | 0.33% | 38,907.00 | 38,972.00 | 38,644.00 | 0 |
| Mar 06 2024 | 38,718.00 | 81.00 | 0.21% | 38,849.00 | 38,913.00 | 38,613.00 | 0 |
| Mar 05 2024 | 38,637.00 | -353.00 | -0.91% | 38,899.00 | 38,993.00 | 38,492.00 | 0 |
| Mar 04 2024 | 38,990.00 | -90.00 | -0.23% | 38,935.00 | 39,125.00 | 38,912.00 | 0 |
| Mar 01 2024 | 39,080.00 | 75.00 | 0.19% | 38,985.00 | 39,161.00 | 38,888.00 | 0 |
| Feb 29 2024 | 39,005.00 | 165.90 | 0.43% | 39,069.00 | 39,111.00 | 38,845.00 | 0 |
| Feb 28 2024 | 38,839.10 | -114.90 | -0.29% | 38,794.00 | 38,973.90 | 38,760.00 | 0 |
| Feb 27 2024 | 38,954.00 | -87.00 | -0.22% | 39,036.00 | 39,108.00 | 38,875.00 | 0 |
| Feb 26 2024 | 39,041.00 | -30.00 | -0.08% | 39,145.00 | 39,241.00 | 39,023.50 | 0 |
| Feb 23 2024 | 39,071.00 | 27.00 | 0.07% | 39,177.00 | 39,284.00 | 39,054.00 | 0 |
| Feb 22 2024 | 39,044.00 | 450.00 | 1.17% | 38,836.00 | 39,147.00 | 38,721.96 | 0 |
