Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5,537.50 | -87.50 | -1.56% | 5,552.00 | 5,558.50 | 5,502.50 | 6,100 |
| Jun 13 2024 | 5,625.00 | -223.00 | -3.81% | 5,641.00 | 5,641.00 | 5,623.50 | 6,473 |
| Jun 12 2024 | 5,848.00 | 61.50 | 1.06% | 5,796.00 | 5,910.50 | 5,792.00 | 146 |
| Jun 11 2024 | 5,786.50 | -61.50 | -1.05% | 5,837.00 | 5,837.00 | 5,764.00 | 4,501 |
| Jun 10 2024 | 5,848.00 | -70.50 | -1.19% | 5,854.00 | 5,864.00 | 5,827.00 | 19,478 |
| Jun 07 2024 | 5,918.50 | -43.00 | -0.72% | 5,942.00 | 5,998.00 | 5,874.50 | 5,245 |
| Jun 06 2024 | 5,961.50 | 8.50 | 0.14% | 5,961.50 | 5,961.50 | 5,961.50 | 38 |
| Jun 05 2024 | 5,953.00 | 24.00 | 0.40% | 5,953.00 | 5,953.00 | 5,953.00 | 1 |
| Jun 04 2024 | 5,929.00 | -69.50 | -1.16% | 5,927.00 | 5,969.50 | 5,921.00 | 1,076 |
| Jun 03 2024 | 5,998.50 | 9.50 | 0.16% | 6,032.00 | 6,032.00 | 5,985.50 | 11,504 |
| May 31 2024 | 5,989.00 | 20.00 | 0.34% | 5,996.00 | 5,999.00 | 5,956.50 | 355 |
| May 30 2024 | 5,969.00 | 37.00 | 0.62% | 5,971.00 | 5,977.00 | 5,963.50 | 35 |
| May 29 2024 | 5,932.00 | -97.00 | -1.61% | 5,948.00 | 5,951.50 | 5,929.50 | 596 |
| May 28 2024 | 6,029.00 | 8.00 | 0.13% | 6,041.00 | 6,069.00 | 6,006.50 | 2,315 |
| May 24 2024 | 6,021.00 | 10.50 | 0.17% | 5,995.00 | 6,025.00 | 5,962.50 | 134 |
| May 23 2024 | 6,010.50 | -6.50 | -0.11% | 6,011.00 | 6,037.50 | 6,002.00 | 424 |
| May 22 2024 | 6,017.00 | -28.00 | -0.46% | 6,017.00 | 6,017.00 | 6,017.00 | 0 |
| May 21 2024 | 6,045.00 | -34.00 | -0.56% | 6,045.00 | 6,045.00 | 6,045.00 | 31,918 |
| May 20 2024 | 6,079.00 | 10.00 | 0.16% | 6,084.00 | 6,087.00 | 6,075.00 | 5,463 |
| May 17 2024 | 6,069.00 | -17.00 | -0.28% | 6,069.00 | 6,069.00 | 6,069.00 | 68 |
| May 16 2024 | 6,086.00 | -19.00 | -0.31% | 6,088.00 | 6,107.50 | 6,086.00 | 71 |
| May 15 2024 | 6,105.00 | 39.00 | 0.64% | 6,077.00 | 6,128.00 | 6,059.00 | 32,048 |
| May 14 2024 | 6,066.00 | 39.50 | 0.66% | 6,066.00 | 6,066.00 | 6,066.00 | 1,712 |
| May 13 2024 | 6,026.50 | -4.00 | -0.07% | 6,026.50 | 6,026.50 | 6,026.50 | 183 |
| May 10 2024 | 6,030.50 | 45.50 | 0.76% | 6,016.00 | 6,042.50 | 6,011.00 | 164 |
| May 09 2024 | 5,985.00 | 36.50 | 0.61% | 5,951.00 | 5,997.50 | 5,940.50 | 156 |
| May 08 2024 | 5,948.50 | 46.50 | 0.79% | 5,942.00 | 5,962.50 | 5,924.50 | 5 |
| May 07 2024 | 5,902.00 | 95.00 | 1.64% | 5,874.00 | 5,904.00 | 5,856.50 | 2,616 |
| May 03 2024 | 5,807.00 | 57.00 | 0.99% | 5,783.00 | 5,835.50 | 5,763.00 | 406 |
| May 02 2024 | 5,750.00 | 61.00 | 1.07% | 5,751.00 | 5,751.00 | 5,747.50 | 251 |
| May 01 2024 | 5,689.00 | -21.50 | -0.38% | 5,689.00 | 5,689.00 | 5,689.00 | 1 |
| Apr 30 2024 | 5,710.50 | -41.00 | -0.71% | 5,766.00 | 5,766.00 | 5,704.00 | 101 |
| Apr 29 2024 | 5,751.50 | 21.00 | 0.37% | 5,757.00 | 5,757.00 | 5,742.50 | 610 |
| Apr 26 2024 | 5,730.50 | 38.00 | 0.67% | 5,730.50 | 5,730.50 | 5,730.50 | 0 |
| Apr 25 2024 | 5,692.50 | -59.50 | -1.03% | 5,692.50 | 5,692.50 | 5,692.50 | 370 |
| Apr 24 2024 | 5,752.00 | -34.00 | -0.59% | 5,798.00 | 5,798.00 | 5,740.50 | 450 |
| Apr 23 2024 | 5,786.00 | 39.50 | 0.69% | 5,762.00 | 5,803.50 | 5,762.00 | 100 |
| Apr 22 2024 | 5,746.50 | 73.00 | 1.29% | 5,746.50 | 5,746.50 | 5,746.50 | 60 |
| Apr 19 2024 | 5,673.50 | 3.00 | 0.05% | 5,673.50 | 5,673.50 | 5,673.50 | 0 |
| Apr 18 2024 | 5,670.50 | 37.50 | 0.67% | 5,670.50 | 5,670.50 | 5,670.50 | 0 |
| Apr 17 2024 | 5,633.00 | 8.00 | 0.14% | 5,639.00 | 5,645.50 | 5,633.00 | 1,174 |
| Apr 16 2024 | 5,625.00 | -71.00 | -1.25% | 5,630.00 | 5,650.00 | 5,609.00 | 651 |
| Apr 15 2024 | 5,696.00 | 3.50 | 0.06% | 5,721.00 | 5,754.50 | 5,692.50 | 589 |
| Apr 12 2024 | 5,692.50 | -11.50 | -0.20% | 5,735.00 | 5,759.00 | 5,681.50 | 52 |
| Apr 11 2024 | 5,704.00 | -48.00 | -0.83% | 5,683.00 | 5,706.00 | 5,679.00 | 13 |
| Apr 10 2024 | 5,752.00 | -2.00 | -0.03% | 5,752.00 | 5,752.00 | 5,752.00 | 303 |
| Apr 09 2024 | 5,754.00 | -39.00 | -0.67% | 5,782.00 | 5,798.00 | 5,750.50 | 207 |
| Apr 08 2024 | 5,793.00 | 46.00 | 0.80% | 5,786.00 | 5,803.50 | 5,786.00 | 628 |
| Apr 05 2024 | 5,747.00 | -56.00 | -0.97% | 5,735.00 | 5,750.00 | 5,710.00 | 211 |
| Apr 04 2024 | 5,803.00 | 34.00 | 0.59% | 5,776.00 | 5,814.50 | 5,762.00 | 845 |
| Apr 03 2024 | 5,769.00 | 53.00 | 0.93% | 5,769.00 | 5,769.00 | 5,769.00 | 7 |
| Apr 02 2024 | 5,716.00 | -34.00 | -0.59% | 5,775.00 | 5,787.00 | 5,716.00 | 1,624 |
| Mar 28 2024 | 5,750.00 | 3.00 | 0.05% | 5,775.00 | 5,775.00 | 5,729.50 | 91 |
| Mar 27 2024 | 5,747.00 | 1.00 | 0.02% | 5,747.00 | 5,747.00 | 5,747.00 | 114 |
| Mar 26 2024 | 5,746.00 | 36.00 | 0.63% | 5,746.00 | 5,746.00 | 5,746.00 | 459 |
| Mar 25 2024 | 5,710.00 | -6.00 | -0.10% | 5,741.00 | 5,741.00 | 5,690.50 | 479 |
| Mar 22 2024 | 5,716.00 | 37.00 | 0.65% | 5,717.00 | 5,720.50 | 5,712.00 | 2,347 |
| Mar 21 2024 | 5,679.00 | 70.00 | 1.25% | 5,660.00 | 5,691.00 | 5,639.50 | 72 |
| Mar 20 2024 | 5,609.00 | 26.00 | 0.47% | 5,606.00 | 5,611.00 | 5,600.00 | 17 |
| Mar 19 2024 | 5,583.00 | 20.50 | 0.37% | 5,544.00 | 5,588.00 | 5,544.00 | 3,237 |
| Mar 18 2024 | 5,562.50 | 8.00 | 0.14% | 5,574.00 | 5,586.00 | 5,557.00 | 78 |
