Chicago Options - Delayed Quote • USD
DOW JONES EQUITY REIT INDEX (^DJR)
As of August 25 at 4:19 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 357.36 | 361.19 | 356.82 | 359.90 | 359.90 | - |
Apr 22, 2024 | 354.50 | 357.24 | 352.61 | 356.52 | 356.52 | - |
Apr 19, 2024 | 352.86 | 355.00 | 351.89 | 353.69 | 353.69 | - |
Apr 18, 2024 | 352.72 | 353.65 | 350.08 | 351.88 | 351.88 | - |
Apr 17, 2024 | 353.30 | 354.91 | 351.36 | 351.46 | 351.46 | - |
Apr 16, 2024 | 357.95 | 357.95 | 353.25 | 354.16 | 354.16 | - |
Apr 15, 2024 | 366.84 | 367.28 | 357.17 | 359.41 | 359.41 | - |
Apr 12, 2024 | 367.21 | 367.51 | 363.62 | 365.06 | 365.06 | - |
Apr 11, 2024 | 370.51 | 371.27 | 365.66 | 368.75 | 368.75 | - |
Apr 10, 2024 | 373.30 | 373.30 | 366.20 | 368.40 | 368.40 | - |
Apr 9, 2024 | 380.16 | 383.73 | 379.61 | 383.67 | 383.67 | - |
Apr 8, 2024 | 375.90 | 378.92 | 375.38 | 378.58 | 378.58 | - |
Apr 5, 2024 | 371.40 | 375.13 | 370.57 | 374.32 | 374.32 | - |
Apr 4, 2024 | 378.28 | 379.79 | 371.42 | 372.50 | 372.50 | - |
Apr 3, 2024 | 374.08 | 375.56 | 372.75 | 374.86 | 374.86 | - |
Apr 2, 2024 | 376.37 | 376.63 | 373.61 | 374.88 | 374.88 | - |
Apr 1, 2024 | 386.33 | 386.36 | 379.08 | 379.57 | 379.57 | - |
Mar 28, 2024 | 384.88 | 387.08 | 384.57 | 386.27 | 386.27 | - |
Mar 27, 2024 | 377.22 | 383.41 | 377.05 | 383.37 | 383.37 | - |
Mar 26, 2024 | 376.50 | 377.35 | 374.34 | 374.38 | 374.38 | - |
Mar 25, 2024 | 378.71 | 380.05 | 376.19 | 376.28 | 376.28 | - |
Mar 22, 2024 | 383.55 | 383.55 | 377.72 | 378.01 | 378.01 | - |
Mar 21, 2024 | 382.43 | 384.70 | 380.47 | 382.94 | 382.94 | - |
Mar 20, 2024 | 375.90 | 381.73 | 374.86 | 380.80 | 380.80 | - |
Mar 19, 2024 | 378.55 | 379.98 | 376.44 | 379.03 | 379.03 | - |
Mar 18, 2024 | 378.89 | 380.69 | 378.08 | 378.61 | 378.61 | - |
Mar 15, 2024 | 375.91 | 380.29 | 375.91 | 378.87 | 378.87 | - |
Mar 14, 2024 | 384.42 | 384.82 | 376.94 | 379.96 | 379.96 | - |
Mar 13, 2024 | 388.34 | 390.48 | 385.65 | 386.62 | 386.62 | - |
Mar 12, 2024 | 388.83 | 390.58 | 385.80 | 388.88 | 388.88 | - |
Mar 11, 2024 | 390.91 | 393.19 | 388.61 | 390.26 | 390.26 | - |
Mar 8, 2024 | 390.74 | 393.21 | 390.38 | 391.91 | 391.91 | - |
Mar 7, 2024 | 389.60 | 390.19 | 385.64 | 387.88 | 387.88 | - |
Mar 6, 2024 | 388.30 | 388.87 | 385.69 | 387.65 | 387.65 | - |
Mar 5, 2024 | 388.55 | 391.39 | 384.34 | 385.80 | 385.80 | - |
Mar 4, 2024 | 385.46 | 390.68 | 382.86 | 390.29 | 390.29 | - |
Mar 1, 2024 | 381.28 | 386.40 | 377.68 | 386.15 | 386.15 | - |
Feb 29, 2024 | 382.26 | 384.15 | 380.63 | 382.28 | 382.28 | - |
Feb 28, 2024 | 373.54 | 381.35 | 373.27 | 379.04 | 379.04 | - |
Feb 27, 2024 | 377.40 | 378.70 | 374.36 | 375.25 | 375.25 | - |
Feb 26, 2024 | 378.45 | 380.53 | 374.58 | 375.00 | 375.00 | - |
Feb 23, 2024 | 380.24 | 381.68 | 378.79 | 379.47 | 379.47 | - |
Feb 22, 2024 | 380.37 | 381.18 | 378.59 | 379.99 | 379.99 | - |
Feb 21, 2024 | 377.87 | 379.69 | 376.62 | 379.19 | 379.19 | - |
Feb 20, 2024 | 375.37 | 378.42 | 373.88 | 376.82 | 376.82 | - |
Feb 16, 2024 | 375.68 | 379.32 | 374.27 | 377.40 | 377.40 | - |
Feb 15, 2024 | 375.53 | 381.00 | 375.53 | 380.71 | 380.71 | - |
Feb 14, 2024 | 371.31 | 374.74 | 369.87 | 372.43 | 372.43 | - |
Feb 13, 2024 | 368.32 | 370.25 | 365.08 | 370.06 | 370.06 | - |
Feb 12, 2024 | 378.93 | 380.38 | 376.73 | 377.35 | 377.35 | - |
Feb 9, 2024 | 376.86 | 378.62 | 373.85 | 378.06 | 378.06 | - |
Feb 8, 2024 | 373.34 | 378.41 | 373.27 | 377.50 | 377.50 | - |
Feb 7, 2024 | 375.59 | 376.46 | 372.33 | 374.17 | 374.17 | - |
Feb 6, 2024 | 370.06 | 375.51 | 369.43 | 374.97 | 374.97 | - |
Feb 5, 2024 | 372.48 | 372.99 | 369.06 | 370.03 | 370.03 | - |
Feb 2, 2024 | 377.74 | 379.92 | 371.47 | 377.46 | 377.46 | - |
Feb 1, 2024 | 375.18 | 382.49 | 373.23 | 382.47 | 382.47 | - |
Jan 31, 2024 | 380.47 | 382.89 | 374.69 | 375.63 | 375.63 | - |
Jan 30, 2024 | 380.75 | 382.16 | 378.28 | 379.05 | 379.05 | - |
Jan 29, 2024 | 380.01 | 383.16 | 379.24 | 382.59 | 382.59 | - |
Jan 26, 2024 | 382.48 | 383.12 | 379.51 | 380.25 | 380.25 | - |
Jan 25, 2024 | 382.40 | 383.25 | 379.74 | 381.44 | 381.44 | - |
Jan 24, 2024 | 386.26 | 386.40 | 376.55 | 376.91 | 376.91 | - |
Jan 23, 2024 | 386.98 | 387.60 | 381.17 | 382.52 | 382.52 | - |
Jan 22, 2024 | 384.98 | 388.82 | 383.51 | 384.90 | 384.90 | - |
Jan 19, 2024 | 379.83 | 384.63 | 377.24 | 383.30 | 383.30 | - |
Jan 18, 2024 | 381.95 | 383.01 | 376.37 | 378.84 | 378.84 | - |
Jan 17, 2024 | 383.44 | 388.45 | 377.53 | 381.49 | 381.49 | - |
Jan 16, 2024 | 389.49 | 391.23 | 387.58 | 388.84 | 388.84 | - |
Jan 12, 2024 | 392.72 | 393.94 | 389.51 | 391.45 | 391.45 | - |
Jan 11, 2024 | 390.29 | 391.34 | 386.97 | 388.82 | 388.82 | - |
Jan 10, 2024 | 392.42 | 394.22 | 391.10 | 392.41 | 392.41 | - |
Jan 9, 2024 | 390.85 | 393.21 | 389.13 | 391.59 | 391.59 | - |
Jan 8, 2024 | 388.07 | 394.76 | 387.97 | 394.47 | 394.47 | - |
Jan 5, 2024 | 386.98 | 392.13 | 385.10 | 388.86 | 388.86 | - |
Jan 4, 2024 | 389.29 | 392.33 | 388.01 | 389.68 | 389.68 | - |
Jan 3, 2024 | 395.69 | 395.69 | 389.52 | 390.10 | 390.10 | - |
Jan 2, 2024 | 394.13 | 399.83 | 392.98 | 399.24 | 399.24 | - |
Dec 29, 2023 | 397.55 | 398.96 | 394.96 | 395.16 | 395.16 | - |
Dec 28, 2023 | 396.90 | 400.33 | 396.89 | 400.27 | 400.27 | - |
Dec 27, 2023 | 396.58 | 398.64 | 395.54 | 398.28 | 398.28 | - |
Dec 26, 2023 | 393.78 | 397.76 | 393.27 | 396.77 | 396.77 | - |
Dec 22, 2023 | 393.84 | 396.86 | 392.07 | 393.50 | 393.50 | - |
Dec 21, 2023 | 391.25 | 393.21 | 388.16 | 392.30 | 392.30 | - |
Dec 20, 2023 | 393.70 | 396.97 | 388.86 | 388.96 | 388.96 | - |
Dec 19, 2023 | 392.79 | 394.95 | 392.47 | 393.83 | 393.83 | - |
Dec 18, 2023 | 394.08 | 394.08 | 390.69 | 390.81 | 390.81 | - |
Dec 15, 2023 | 396.07 | 396.68 | 389.13 | 392.54 | 392.54 | - |
Dec 14, 2023 | 394.79 | 400.43 | 394.79 | 398.03 | 398.03 | - |
Dec 13, 2023 | 374.41 | 389.33 | 373.56 | 387.97 | 387.97 | - |
Dec 12, 2023 | 374.21 | 375.46 | 372.17 | 374.15 | 374.15 | - |
Dec 11, 2023 | 372.31 | 375.04 | 371.90 | 374.55 | 374.55 | - |
Dec 8, 2023 | 373.04 | 374.57 | 369.85 | 373.54 | 373.54 | - |
Dec 7, 2023 | 373.56 | 375.63 | 372.05 | 374.24 | 374.24 | - |
Dec 6, 2023 | 376.72 | 379.09 | 373.33 | 373.49 | 373.49 | - |
Dec 5, 2023 | 375.74 | 375.74 | 373.15 | 374.85 | 374.85 | - |
Dec 4, 2023 | 372.51 | 377.27 | 372.07 | 377.18 | 377.18 | - |
Dec 1, 2023 | 365.38 | 374.60 | 364.75 | 374.49 | 374.49 | - |
Nov 30, 2023 | 362.44 | 366.21 | 361.36 | 365.95 | 365.95 | - |
Nov 29, 2023 | 363.06 | 366.21 | 362.43 | 362.74 | 362.74 | - |
Nov 28, 2023 | 357.02 | 360.76 | 355.64 | 360.36 | 360.36 | - |
Nov 27, 2023 | 356.63 | 360.09 | 355.69 | 358.16 | 358.16 | - |
Nov 24, 2023 | 354.95 | 356.99 | 353.31 | 356.93 | 356.93 | - |
Nov 22, 2023 | 357.86 | 358.10 | 354.14 | 355.66 | 355.66 | - |
Nov 21, 2023 | 354.97 | 355.58 | 353.34 | 354.25 | 354.25 | - |
Nov 20, 2023 | 353.21 | 356.52 | 350.66 | 356.47 | 356.47 | - |
Nov 17, 2023 | 356.95 | 357.14 | 352.63 | 353.83 | 353.83 | - |
Nov 16, 2023 | 355.68 | 356.24 | 353.35 | 354.19 | 354.19 | - |
Nov 15, 2023 | 353.37 | 357.97 | 353.37 | 354.80 | 354.80 | - |
Nov 14, 2023 | 346.92 | 356.96 | 346.92 | 354.08 | 354.08 | - |
Nov 13, 2023 | 336.54 | 337.43 | 334.01 | 335.96 | 335.96 | - |
Nov 10, 2023 | 338.39 | 339.57 | 335.06 | 339.09 | 339.09 | - |
Nov 9, 2023 | 342.33 | 342.48 | 335.27 | 335.90 | 335.90 | - |
Nov 8, 2023 | 340.75 | 342.19 | 339.68 | 341.34 | 341.34 | - |
Nov 7, 2023 | 343.53 | 343.55 | 339.49 | 339.76 | 339.76 | - |
Nov 6, 2023 | 346.82 | 347.45 | 341.29 | 343.15 | 343.15 | - |
Nov 3, 2023 | 346.10 | 352.85 | 346.10 | 348.12 | 348.12 | - |
Nov 2, 2023 | 335.17 | 341.79 | 335.17 | 340.85 | 340.85 | - |
Nov 1, 2023 | 328.28 | 329.85 | 326.00 | 329.75 | 329.75 | - |
Oct 31, 2023 | 323.92 | 327.98 | 321.40 | 327.84 | 327.84 | - |
Oct 30, 2023 | 322.12 | 324.50 | 317.17 | 322.01 | 322.01 | - |
Oct 27, 2023 | 326.44 | 326.46 | 319.29 | 320.35 | 320.35 | - |
Oct 26, 2023 | 320.56 | 327.88 | 320.53 | 325.91 | 325.91 | - |
Oct 25, 2023 | 323.63 | 324.45 | 319.03 | 319.45 | 319.45 | - |
Oct 24, 2023 | 323.31 | 326.88 | 323.31 | 326.00 | 326.00 | - |
Oct 23, 2023 | 322.57 | 326.34 | 321.18 | 322.01 | 322.01 | - |
Oct 20, 2023 | 327.98 | 330.00 | 324.98 | 325.06 | 325.06 | - |
Oct 19, 2023 | 332.24 | 334.79 | 326.70 | 327.10 | 327.10 | - |
Oct 18, 2023 | 340.22 | 340.44 | 334.71 | 334.77 | 334.77 | - |
Oct 17, 2023 | 339.70 | 346.46 | 339.70 | 342.01 | 342.01 | - |
Oct 16, 2023 | 340.33 | 343.24 | 337.22 | 342.29 | 342.29 | - |
Oct 13, 2023 | 340.50 | 341.09 | 336.77 | 338.37 | 338.37 | - |
Oct 12, 2023 | 342.83 | 342.83 | 337.24 | 338.85 | 338.85 | - |
Oct 11, 2023 | 339.84 | 343.80 | 339.84 | 343.68 | 343.68 | - |
Oct 10, 2023 | 335.99 | 340.50 | 334.63 | 337.52 | 337.52 | - |
Oct 9, 2023 | 330.22 | 337.49 | 330.22 | 336.52 | 336.52 | - |
Oct 6, 2023 | 329.00 | 334.41 | 325.67 | 332.24 | 332.24 | - |
Oct 5, 2023 | 330.02 | 332.16 | 328.21 | 331.70 | 331.70 | - |
Oct 4, 2023 | 327.96 | 330.25 | 324.06 | 330.15 | 330.15 | - |
Oct 3, 2023 | 330.90 | 331.73 | 325.25 | 326.15 | 326.15 | - |
Oct 2, 2023 | 337.61 | 339.12 | 330.48 | 332.72 | 332.72 | - |
Sep 29, 2023 | 343.05 | 343.78 | 336.75 | 338.84 | 338.84 | - |
Sep 28, 2023 | 335.83 | 339.26 | 335.41 | 338.09 | 338.09 | - |
Sep 27, 2023 | 339.42 | 340.93 | 333.67 | 335.21 | 335.21 | - |
Sep 26, 2023 | 340.83 | 342.61 | 336.67 | 337.76 | 337.76 | - |
Sep 25, 2023 | 342.69 | 344.33 | 341.46 | 344.10 | 344.10 | - |
Sep 22, 2023 | 347.47 | 349.25 | 344.26 | 344.56 | 344.56 | - |
Sep 21, 2023 | 357.34 | 357.34 | 347.14 | 347.19 | 347.19 | - |
Sep 20, 2023 | 361.53 | 363.75 | 359.32 | 359.48 | 359.48 | - |
Sep 19, 2023 | 360.68 | 361.92 | 358.31 | 359.05 | 359.05 | - |
Sep 18, 2023 | 364.11 | 364.11 | 360.21 | 360.71 | 360.71 | - |
Sep 15, 2023 | 364.40 | 365.36 | 362.84 | 364.38 | 364.38 | - |
Sep 14, 2023 | 362.17 | 366.40 | 362.17 | 365.81 | 365.81 | - |
Sep 13, 2023 | 362.56 | 362.56 | 358.37 | 359.22 | 359.22 | - |
Sep 12, 2023 | 361.33 | 363.11 | 359.75 | 362.58 | 362.58 | - |
Sep 11, 2023 | 363.29 | 363.69 | 360.82 | 362.48 | 362.48 | - |
Sep 8, 2023 | 364.83 | 365.25 | 361.71 | 362.45 | 362.45 | - |
Sep 7, 2023 | 361.13 | 365.79 | 361.02 | 364.19 | 364.19 | - |
Sep 6, 2023 | 362.15 | 363.07 | 358.99 | 362.01 | 362.01 | - |
Sep 5, 2023 | 366.18 | 366.43 | 362.40 | 362.50 | 362.50 | - |
Sep 1, 2023 | 368.87 | 369.86 | 366.09 | 366.85 | 366.85 | - |
Aug 31, 2023 | 369.38 | 369.95 | 366.65 | 366.99 | 366.99 | - |
Aug 30, 2023 | 368.75 | 370.50 | 367.79 | 369.69 | 369.69 | - |
Aug 29, 2023 | 364.11 | 368.33 | 362.65 | 368.16 | 368.16 | - |
Aug 28, 2023 | 362.57 | 366.06 | 362.55 | 363.90 | 363.90 | - |
Aug 25, 2023 | 361.19 | 362.95 | 359.41 | 361.01 | 361.01 | - |
Aug 24, 2023 | 362.71 | 366.92 | 360.32 | 360.37 | 360.37 | - |
Aug 23, 2023 | 358.45 | 362.30 | 358.10 | 362.05 | 362.05 | - |
Aug 22, 2023 | 356.80 | 357.74 | 355.26 | 356.53 | 356.53 | - |
Aug 21, 2023 | 357.71 | 357.71 | 352.66 | 355.40 | 355.40 | - |
Aug 18, 2023 | 354.87 | 359.48 | 354.57 | 358.60 | 358.60 | - |
Aug 17, 2023 | 360.49 | 363.13 | 357.46 | 357.53 | 357.53 | - |
Aug 16, 2023 | 364.67 | 365.15 | 360.15 | 360.37 | 360.37 | - |
Aug 15, 2023 | 365.67 | 367.14 | 363.90 | 364.52 | 364.52 | - |
Aug 14, 2023 | 370.01 | 370.53 | 367.54 | 368.71 | 368.71 | - |
Aug 11, 2023 | 369.00 | 371.87 | 368.77 | 371.45 | 371.45 | - |
Aug 10, 2023 | 373.43 | 375.86 | 369.86 | 370.86 | 370.86 | - |
Aug 9, 2023 | 370.74 | 374.19 | 369.70 | 372.45 | 372.45 | - |
Aug 8, 2023 | 371.52 | 372.81 | 368.74 | 371.87 | 371.87 | - |
Aug 7, 2023 | 370.68 | 374.82 | 370.44 | 374.64 | 374.64 | - |
Aug 4, 2023 | 372.28 | 375.67 | 368.65 | 369.82 | 369.82 | - |
Aug 3, 2023 | 373.47 | 373.47 | 367.95 | 373.18 | 373.18 | - |
Aug 2, 2023 | 377.20 | 378.36 | 375.17 | 377.60 | 377.60 | - |
Aug 1, 2023 | 379.99 | 381.21 | 377.65 | 379.55 | 379.55 | - |
Jul 31, 2023 | 378.86 | 382.74 | 378.12 | 380.33 | 380.33 | - |
Jul 28, 2023 | 383.21 | 384.34 | 377.45 | 378.18 | 378.18 | - |
Jul 27, 2023 | 388.72 | 389.93 | 378.97 | 379.00 | 379.00 | - |
Jul 26, 2023 | 383.93 | 387.61 | 383.93 | 386.78 | 386.78 | - |
Jul 25, 2023 | 386.95 | 388.47 | 383.80 | 384.00 | 384.00 | - |
Jul 24, 2023 | 384.60 | 387.49 | 384.04 | 387.38 | 387.38 | - |
Jul 21, 2023 | 383.43 | 385.26 | 382.37 | 384.00 | 384.00 | - |
Jul 20, 2023 | 381.56 | 382.41 | 377.05 | 382.33 | 382.33 | - |
Jul 19, 2023 | 381.57 | 384.69 | 380.92 | 383.06 | 383.06 | - |
Jul 18, 2023 | 381.33 | 381.52 | 375.35 | 378.46 | 378.46 | - |
Jul 17, 2023 | 383.38 | 384.28 | 380.94 | 381.14 | 381.14 | - |
Jul 14, 2023 | 383.20 | 384.40 | 381.32 | 384.11 | 384.11 | - |
Jul 13, 2023 | 382.08 | 384.67 | 379.92 | 384.55 | 384.55 | - |
Jul 12, 2023 | 385.45 | 386.20 | 382.07 | 382.23 | 382.23 | - |
Jul 11, 2023 | 377.11 | 381.03 | 375.68 | 380.89 | 380.89 | - |
Jul 10, 2023 | 373.18 | 376.17 | 372.69 | 375.86 | 375.86 | - |
Jul 7, 2023 | 373.36 | 377.00 | 372.80 | 374.54 | 374.54 | - |
Jul 6, 2023 | 373.37 | 376.06 | 368.52 | 375.60 | 375.60 | - |
Jul 5, 2023 | 376.20 | 380.93 | 373.23 | 378.18 | 378.18 | - |
Jul 3, 2023 | 372.21 | 379.02 | 371.98 | 377.36 | 377.36 | - |
Jun 30, 2023 | 374.55 | 375.56 | 368.28 | 373.51 | 373.51 | - |
Jun 29, 2023 | 366.05 | 371.68 | 365.32 | 371.65 | 371.65 | - |
Jun 28, 2023 | 367.96 | 369.15 | 365.35 | 368.26 | 368.26 | - |
Jun 27, 2023 | 364.84 | 368.99 | 363.08 | 368.15 | 368.15 | - |
Jun 26, 2023 | 355.46 | 364.41 | 355.42 | 364.01 | 364.01 | - |
Jun 23, 2023 | 359.33 | 361.64 | 355.64 | 355.74 | 355.74 | - |
Jun 22, 2023 | 366.67 | 366.70 | 358.54 | 360.74 | 360.74 | - |
Jun 21, 2023 | 366.44 | 367.53 | 363.62 | 366.19 | 366.19 | - |
Jun 20, 2023 | 371.66 | 371.84 | 366.38 | 368.45 | 368.45 | - |
Jun 16, 2023 | 373.91 | 376.18 | 372.37 | 373.21 | 373.21 | - |
Jun 15, 2023 | 370.20 | 373.73 | 367.76 | 373.19 | 373.19 | - |
Jun 14, 2023 | 371.87 | 374.28 | 369.00 | 371.85 | 371.85 | - |
Jun 13, 2023 | 368.16 | 371.28 | 367.24 | 370.83 | 370.83 | - |
Jun 12, 2023 | 368.52 | 368.75 | 365.44 | 368.69 | 368.69 | - |
Jun 9, 2023 | 371.06 | 371.39 | 367.04 | 368.59 | 368.59 | - |
Jun 8, 2023 | 371.23 | 371.77 | 366.88 | 370.78 | 370.78 | - |
Jun 7, 2023 | 367.90 | 374.20 | 366.43 | 373.21 | 373.21 | - |
Jun 6, 2023 | 365.02 | 367.33 | 362.61 | 366.57 | 366.57 | - |
Jun 5, 2023 | 365.35 | 367.24 | 362.78 | 363.32 | 363.32 | - |
Jun 2, 2023 | 361.17 | 366.81 | 360.45 | 365.78 | 365.78 | - |
Jun 1, 2023 | 357.14 | 359.23 | 353.79 | 357.35 | 357.35 | - |
May 31, 2023 | 355.80 | 358.04 | 353.38 | 357.38 | 357.38 | - |
May 30, 2023 | 356.23 | 359.24 | 354.64 | 355.36 | 355.36 | - |
May 26, 2023 | 350.81 | 354.68 | 349.16 | 354.02 | 354.02 | - |
May 25, 2023 | 351.30 | 352.51 | 347.47 | 350.01 | 350.01 | - |
May 24, 2023 | 356.51 | 356.77 | 349.74 | 350.17 | 350.17 | - |
May 23, 2023 | 360.51 | 363.84 | 357.51 | 357.77 | 357.77 | - |
May 22, 2023 | 359.68 | 363.41 | 357.69 | 361.26 | 361.26 | - |
May 19, 2023 | 361.46 | 363.17 | 357.58 | 359.10 | 359.10 | - |
May 18, 2023 | 360.27 | 361.72 | 357.12 | 359.70 | 359.70 | - |
May 17, 2023 | 359.16 | 362.54 | 356.47 | 362.04 | 362.04 | - |
May 16, 2023 | 366.22 | 366.24 | 357.41 | 357.45 | 357.45 | - |
May 15, 2023 | 368.25 | 369.06 | 365.87 | 366.81 | 366.81 | - |
May 12, 2023 | 368.28 | 368.60 | 364.86 | 367.72 | 367.72 | - |
May 11, 2023 | 369.19 | 369.23 | 365.50 | 367.64 | 367.64 | - |
May 10, 2023 | 371.85 | 373.06 | 367.99 | 371.64 | 371.64 | - |
May 9, 2023 | 367.79 | 369.86 | 364.46 | 368.26 | 368.26 | - |
May 8, 2023 | 370.79 | 372.60 | 368.67 | 370.00 | 370.00 | - |
May 5, 2023 | 368.87 | 372.73 | 368.21 | 372.07 | 372.07 | - |
May 4, 2023 | 363.20 | 368.23 | 361.05 | 366.21 | 366.21 | - |
May 3, 2023 | 366.10 | 370.00 | 362.84 | 363.16 | 363.16 | - |
May 2, 2023 | 369.56 | 370.51 | 362.04 | 364.37 | 364.37 | - |
May 1, 2023 | 372.76 | 374.66 | 370.03 | 370.59 | 370.59 | - |
Apr 28, 2023 | 369.27 | 375.07 | 368.82 | 373.66 | 373.66 | - |
Apr 27, 2023 | 362.09 | 370.01 | 362.09 | 369.15 | 369.15 | - |
Apr 26, 2023 | 364.05 | 367.37 | 360.85 | 361.59 | 361.59 | - |
Apr 25, 2023 | 366.80 | 367.88 | 364.69 | 364.91 | 364.91 | - |
Apr 24, 2023 | 370.43 | 371.19 | 365.71 | 368.41 | 368.41 | - |
Related Tickers
^GSPC S&P 500
5,073.16
+0.05%
^DJI Dow Jones Industrial Average
38,486.53
-0.04%
^IXIC NASDAQ Composite
15,712.73
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,744.66
-0.27%
^XAX NYSE AMEX COMPOSITE INDEX
4,892.64
-0.05%
^BUK100P Cboe UK 100
802.78
-0.07%
^RUT Russell 2000
1,991.05
-0.58%
^VIX CBOE Volatility Index
15.83
+0.89%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
+2.42%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
-49.78%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
21,874.27
-0.62%
^BVSP IBOVESPA
124,888.54
-0.21%
^MXX IPC MEXICO
56,675.24
+0.07%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%