DJI - Free Realtime Quote USD

Dow Jones Industrial Average (^DJI)

38,326.49 +240.69 (+0.63%)
As of 1:40 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Dec 29, 2020 30,492.07 30,588.79 30,274.24 30,335.67 30,335.67 357,610,000
Dec 28, 2020 30,283.23 30,525.56 30,283.23 30,403.97 30,403.97 302,490,000
Dec 24, 2020 30,155.92 30,209.67 30,099.30 30,199.87 30,199.87 145,570,000
Dec 23, 2020 30,046.73 30,292.53 30,046.73 30,129.83 30,129.83 274,050,000
Dec 22, 2020 30,200.20 30,200.20 29,992.89 30,015.51 30,015.51 388,810,000
Dec 21, 2020 30,159.00 30,304.14 29,755.53 30,216.45 30,216.45 437,480,000
Dec 18, 2020 30,314.26 30,343.59 30,029.44 30,179.05 30,179.05 782,070,000
Dec 17, 2020 30,216.00 30,323.78 30,216.00 30,303.37 30,303.37 345,530,000
Dec 16, 2020 30,191.38 30,236.03 30,080.11 30,154.54 30,154.54 344,590,000
Dec 15, 2020 29,919.09 30,243.26 29,894.95 30,199.31 30,199.31 417,770,000
Dec 14, 2020 30,123.91 30,325.79 29,849.15 29,861.55 29,861.55 371,980,000
Dec 11, 2020 29,988.21 30,071.13 29,820.84 30,046.37 30,046.37 393,870,000
Dec 10, 2020 30,032.55 30,063.87 29,876.82 29,999.26 29,999.26 325,550,000
Dec 9, 2020 30,229.81 30,319.70 29,951.85 30,068.81 30,068.81 380,520,000
Dec 8, 2020 29,997.95 30,246.22 29,972.07 30,173.88 30,173.88 311,190,000
Dec 7, 2020 30,233.03 30,233.03 29,967.22 30,069.79 30,069.79 365,810,000
Dec 4, 2020 29,989.56 30,218.26 29,989.56 30,218.26 30,218.26 356,590,000
Dec 3, 2020 29,920.83 30,110.88 29,877.27 29,969.52 29,969.52 405,680,000
Dec 2, 2020 29,695.09 29,902.51 29,599.29 29,883.79 29,883.79 385,280,000
Dec 1, 2020 29,797.50 30,083.31 29,797.50 29,823.92 29,823.92 429,510,000
Nov 30, 2020 29,854.51 29,854.51 29,463.64 29,638.64 29,638.64 551,350,000
Nov 27, 2020 29,911.33 30,015.13 29,819.98 29,910.37 29,910.37 177,040,000
Nov 25, 2020 30,058.87 30,058.87 29,806.25 29,872.47 29,872.47 323,030,000
Nov 24, 2020 29,746.11 30,116.51 29,746.11 30,046.24 30,046.24 432,760,000
Nov 23, 2020 29,332.82 29,667.75 29,332.82 29,591.27 29,591.27 387,200,000
Nov 20, 2020 29,437.57 29,469.89 29,231.20 29,263.48 29,263.48 305,350,000
Nov 19, 2020 29,370.92 29,524.90 29,228.38 29,483.23 29,483.23 331,330,000
Nov 18, 2020 29,875.40 29,930.85 29,432.84 29,438.42 29,438.42 382,850,000
Nov 17, 2020 29,800.15 29,872.42 29,520.29 29,783.35 29,783.35 372,380,000
Nov 16, 2020 29,672.36 29,964.29 29,672.36 29,950.44 29,950.44 418,290,000
Nov 13, 2020 29,203.90 29,559.25 29,203.90 29,479.81 29,479.81 348,810,000
Nov 12, 2020 29,231.91 29,311.83 28,902.13 29,080.17 29,080.17 369,320,000
Nov 11, 2020 29,524.35 29,593.11 29,281.22 29,397.63 29,397.63 376,700,000
Nov 10, 2020 29,254.17 29,478.86 29,126.99 29,420.92 29,420.92 526,980,000
Nov 9, 2020 29,467.90 29,933.83 29,130.66 29,157.97 29,157.97 673,310,000
Nov 6, 2020 28,399.13 28,431.96 28,189.50 28,323.40 28,323.40 326,710,000
Nov 5, 2020 28,083.37 28,495.05 28,083.37 28,390.18 28,390.18 390,140,000
Nov 4, 2020 27,512.83 28,301.50 27,512.83 27,847.66 27,847.66 447,860,000
Nov 3, 2020 27,138.69 27,640.21 27,138.69 27,480.03 27,480.03 350,980,000
Nov 2, 2020 26,691.28 27,043.48 26,691.28 26,925.05 26,925.05 379,990,000
Oct 30, 2020 26,572.27 26,639.18 26,143.77 26,501.60 26,501.60 504,820,000
Oct 29, 2020 26,480.98 26,891.89 26,290.78 26,659.11 26,659.11 419,770,000
Oct 28, 2020 27,102.14 27,102.14 26,497.39 26,519.95 26,519.95 496,150,000
Oct 27, 2020 27,651.18 27,707.69 27,457.96 27,463.19 27,463.19 366,400,000
Oct 26, 2020 28,185.82 28,185.82 27,370.16 27,685.38 27,685.38 404,150,000
Oct 23, 2020 28,409.65 28,436.52 28,149.82 28,335.57 28,335.57 347,300,000
Oct 22, 2020 28,197.42 28,421.31 28,040.18 28,363.66 28,363.66 330,320,000
Oct 21, 2020 28,270.66 28,450.64 28,196.39 28,210.82 28,210.82 299,420,000
Oct 20, 2020 28,245.85 28,575.03 28,243.04 28,308.79 28,308.79 350,220,000
Oct 19, 2020 28,633.55 28,711.93 28,139.40 28,195.42 28,195.42 358,700,000
Oct 16, 2020 28,570.72 28,842.90 28,570.72 28,606.31 28,606.31 356,140,000
Oct 15, 2020 28,323.40 28,535.85 28,181.54 28,494.20 28,494.20 328,940,000
Oct 14, 2020 28,731.30 28,792.56 28,461.73 28,514.00 28,514.00 370,800,000
Oct 13, 2020 28,764.95 28,808.84 28,604.35 28,679.81 28,679.81 526,110,000
Oct 12, 2020 28,671.12 28,957.90 28,659.67 28,837.52 28,837.52 493,680,000
Oct 9, 2020 28,533.61 28,676.29 28,440.63 28,586.90 28,586.90 324,050,000
Oct 8, 2020 28,348.86 28,459.13 28,265.56 28,425.51 28,425.51 314,750,000
Oct 7, 2020 27,971.36 28,369.66 27,971.36 28,303.46 28,303.46 328,750,000
Oct 6, 2020 28,214.24 28,354.48 27,728.03 27,772.76 27,772.76 435,030,000
Oct 5, 2020 27,825.42 28,162.64 27,825.42 28,148.64 28,148.64 318,210,000
Oct 2, 2020 27,536.39 27,861.43 27,382.94 27,682.81 27,682.81 392,770,000
Oct 1, 2020 27,940.63 28,041.46 27,669.26 27,816.90 27,816.90 373,450,000
Sep 30, 2020 27,514.64 28,026.33 27,511.06 27,781.70 27,781.70 452,550,000
Sep 29, 2020 27,560.24 27,605.60 27,338.09 27,452.66 27,452.66 303,820,000
Sep 28, 2020 27,362.14 27,722.60 27,362.14 27,584.06 27,584.06 401,860,000
Sep 25, 2020 26,694.51 27,239.29 26,635.38 27,173.96 27,173.96 388,900,000
Sep 24, 2020 26,716.09 27,094.85 26,537.01 26,815.44 26,815.44 447,810,000
Sep 23, 2020 27,413.60 27,464.46 26,716.12 26,763.13 26,763.13 459,470,000
Sep 22, 2020 27,170.34 27,333.09 26,989.93 27,288.18 27,288.18 420,720,000
Sep 21, 2020 27,484.71 27,484.71 26,715.15 27,147.70 27,147.70 523,660,000
Sep 18, 2020 27,864.87 27,946.69 27,487.97 27,657.42 27,657.42 698,710,000
Sep 17, 2020 27,834.18 28,056.79 27,647.93 27,901.98 27,901.98 437,230,000
Sep 16, 2020 28,031.69 28,364.77 28,021.67 28,032.38 28,032.38 416,650,000
Sep 15, 2020 28,139.76 28,231.06 27,931.45 27,995.60 27,995.60 414,520,000
Sep 14, 2020 27,718.74 28,086.06 27,718.74 27,993.33 27,993.33 380,750,000
Sep 11, 2020 27,613.86 27,828.82 27,448.15 27,665.64 27,665.64 435,330,000
Sep 10, 2020 28,022.51 28,174.78 27,447.08 27,534.58 27,534.58 442,850,000
Sep 9, 2020 27,711.71 28,206.21 27,704.54 27,940.47 27,940.47 460,590,000
Sep 8, 2020 27,925.23 27,925.23 27,464.90 27,500.89 27,500.89 580,860,000
Sep 4, 2020 28,341.05 28,539.75 27,664.68 28,133.31 28,133.31 694,640,000
Sep 3, 2020 29,090.70 29,199.35 28,074.76 28,292.73 28,292.73 650,080,000
Sep 2, 2020 28,736.79 29,162.88 28,713.53 29,100.50 29,100.50 539,510,000
Sep 1, 2020 28,439.61 28,659.26 28,290.72 28,645.66 28,645.66 423,410,000
Aug 31, 2020 28,643.66 28,643.66 28,363.55 28,430.05 28,430.05 517,320,000
Aug 28, 2020 28,601.29 28,733.35 28,487.98 28,653.87 28,653.87 369,740,000
Aug 27, 2020 28,384.07 28,634.22 28,363.93 28,492.27 28,492.27 404,340,000
Aug 26, 2020 28,257.88 28,353.80 28,153.91 28,331.92 28,331.92 327,070,000
Aug 25, 2020 28,347.42 28,400.74 28,094.57 28,248.44 28,248.44 338,420,000
Aug 24, 2020 28,077.58 28,314.94 28,041.75 28,308.46 28,308.46 383,880,000
Aug 21, 2020 27,758.13 27,959.48 27,686.78 27,930.33 27,930.33 372,720,000
Aug 20, 2020 27,622.68 27,781.46 27,526.25 27,739.73 27,739.73 304,550,000
Aug 19, 2020 27,811.26 27,920.42 27,647.67 27,692.88 27,692.88 311,460,000
Aug 18, 2020 27,853.48 27,891.12 27,668.79 27,778.07 27,778.07 276,170,000
Aug 17, 2020 27,970.05 27,999.81 27,816.40 27,844.91 27,844.91 286,860,000
Aug 14, 2020 27,828.93 27,977.81 27,759.39 27,931.02 27,931.02 275,540,000
Aug 13, 2020 27,922.51 27,986.10 27,789.78 27,896.72 27,896.72 360,160,000
Aug 12, 2020 27,860.24 28,043.89 27,843.32 27,976.84 27,976.84 340,210,000
Aug 11, 2020 27,961.64 28,154.88 27,624.51 27,686.91 27,686.91 428,220,000
Aug 10, 2020 27,488.21 27,803.86 27,488.21 27,791.44 27,791.44 360,340,000
Aug 7, 2020 27,321.68 27,456.24 27,223.55 27,433.48 27,433.48 321,170,000
Aug 6, 2020 27,170.82 27,394.10 27,145.25 27,386.98 27,386.98 322,460,000
Aug 5, 2020 26,924.78 27,221.67 26,924.78 27,201.52 27,201.52 366,000,000
Aug 4, 2020 26,664.61 26,832.72 26,597.82 26,828.47 26,828.47 346,350,000
Aug 3, 2020 26,542.32 26,707.26 26,534.38 26,664.40 26,664.40 439,380,000
Jul 31, 2020 26,409.33 26,440.02 26,013.59 26,428.32 26,428.32 488,050,000
Jul 30, 2020 26,367.42 26,374.93 25,992.28 26,313.65 26,313.65 351,540,000
Jul 29, 2020 26,388.44 26,602.45 26,375.39 26,539.57 26,539.57 347,580,000
Jul 28, 2020 26,529.45 26,556.84 26,361.71 26,379.28 26,379.28 361,090,000
Jul 27, 2020 26,447.67 26,625.46 26,426.92 26,584.77 26,584.77 400,930,000
Jul 24, 2020 26,533.41 26,625.70 26,402.86 26,469.89 26,469.89 494,170,000
Jul 23, 2020 26,955.97 26,973.85 26,560.04 26,652.33 26,652.33 419,800,000
Jul 22, 2020 26,824.56 27,035.24 26,794.19 27,005.84 27,005.84 404,340,000
Jul 21, 2020 26,833.14 27,025.38 26,766.22 26,840.40 26,840.40 364,930,000
Jul 20, 2020 26,660.29 26,765.02 26,504.20 26,680.87 26,680.87 309,390,000
Jul 17, 2020 26,774.62 26,808.43 26,619.88 26,671.95 26,671.95 296,460,000
Jul 16, 2020 26,746.57 26,879.16 26,590.01 26,734.71 26,734.71 287,330,000
Jul 15, 2020 27,009.81 27,071.33 26,692.48 26,870.10 26,870.10 384,900,000
Jul 14, 2020 26,044.17 26,690.52 25,994.98 26,642.59 26,642.59 401,640,000
Jul 13, 2020 26,225.07 26,639.09 26,044.23 26,085.80 26,085.80 425,320,000
Jul 10, 2020 25,690.35 26,101.32 25,637.50 26,075.30 26,075.30 338,170,000
Jul 9, 2020 26,094.92 26,103.28 25,523.51 25,706.09 25,706.09 387,610,000
Jul 8, 2020 25,950.06 26,109.49 25,816.25 26,067.28 26,067.28 337,300,000
Jul 7, 2020 26,172.01 26,174.93 25,866.58 25,890.18 25,890.18 346,820,000
Jul 6, 2020 25,996.08 26,297.53 25,996.08 26,287.03 26,287.03 340,690,000
Jul 2, 2020 25,936.45 26,204.41 25,778.12 25,827.36 25,827.36 349,130,000
Jul 1, 2020 25,879.38 26,019.31 25,713.61 25,734.97 25,734.97 373,180,000
Jun 30, 2020 25,512.43 25,905.38 25,475.14 25,812.88 25,812.88 410,780,000
Jun 29, 2020 25,152.45 25,601.15 25,096.16 25,595.80 25,595.80 378,070,000
Jun 26, 2020 25,641.69 25,641.69 24,971.03 25,015.55 25,015.55 640,860,000
Jun 25, 2020 25,365.22 25,769.61 25,209.79 25,745.60 25,745.60 384,560,000
Jun 24, 2020 25,992.96 25,992.96 25,296.73 25,445.94 25,445.94 450,120,000
Jun 23, 2020 26,159.39 26,314.97 26,105.97 26,156.10 26,156.10 389,980,000
Jun 22, 2020 25,865.08 26,059.81 25,667.68 26,024.96 26,024.96 351,780,000
Jun 19, 2020 26,213.10 26,451.44 25,759.66 25,871.46 25,871.46 669,390,000
Jun 18, 2020 26,016.45 26,154.20 25,848.53 26,080.10 26,080.10 328,390,000
Jun 17, 2020 26,330.52 26,400.07 26,068.41 26,119.61 26,119.61 328,830,000
Jun 16, 2020 26,326.68 26,611.03 25,811.70 26,289.98 26,289.98 489,500,000
Jun 15, 2020 25,270.39 25,891.58 24,843.18 25,763.16 25,763.16 461,230,000
Jun 12, 2020 25,659.42 25,965.55 25,078.41 25,605.54 25,605.54 514,440,000
Jun 11, 2020 26,282.51 26,294.08 25,082.72 25,128.17 25,128.17 647,780,000
Jun 10, 2020 27,251.89 27,355.22 26,938.05 26,989.99 26,989.99 448,930,000
Jun 9, 2020 27,447.37 27,447.37 27,151.06 27,272.30 27,272.30 381,430,000
Jun 8, 2020 27,232.93 27,580.21 27,232.48 27,572.44 27,572.44 430,200,000
Jun 5, 2020 26,836.80 27,338.30 26,836.80 27,110.98 27,110.98 542,310,000
Jun 4, 2020 26,226.49 26,384.10 26,082.31 26,281.82 26,281.82 372,190,000
Jun 3, 2020 25,906.88 26,337.75 25,906.88 26,269.89 26,269.89 398,790,000
Jun 2, 2020 25,582.52 25,743.13 25,523.74 25,742.65 25,742.65 352,610,000
Jun 1, 2020 25,342.99 25,508.83 25,220.66 25,475.02 25,475.02 338,310,000
May 29, 2020 25,324.15 25,482.80 25,031.67 25,383.11 25,383.11 527,620,000
May 28, 2020 25,697.36 25,758.79 25,358.73 25,400.64 25,400.64 377,800,000
May 27, 2020 25,298.63 25,551.56 25,009.87 25,548.27 25,548.27 411,230,000
May 26, 2020 24,781.84 25,176.42 24,781.84 24,995.11 24,995.11 424,380,000
May 22, 2020 24,461.98 24,481.64 24,294.07 24,465.16 24,465.16 255,660,000
May 21, 2020 24,564.27 24,718.46 24,370.88 24,474.12 24,474.12 346,770,000
May 20, 2020 24,455.94 24,649.48 24,455.94 24,575.90 24,575.90 366,510,000
May 19, 2020 24,577.48 24,599.50 24,202.96 24,206.86 24,206.86 374,100,000
May 18, 2020 24,059.98 24,708.54 24,059.98 24,597.37 24,597.37 484,190,000
May 15, 2020 23,454.83 23,730.08 23,354.15 23,685.42 23,685.42 491,510,000
May 14, 2020 23,049.06 23,630.86 22,789.62 23,625.34 23,625.34 472,700,000
May 13, 2020 23,702.16 23,708.90 23,067.64 23,247.97 23,247.97 469,950,000
May 12, 2020 24,292.84 24,382.09 23,761.58 23,764.78 23,764.78 359,480,000
May 11, 2020 24,256.45 24,366.21 24,070.22 24,221.99 24,221.99 352,400,000
May 8, 2020 24,107.82 24,349.90 24,107.05 24,331.32 24,331.32 335,760,000
May 7, 2020 23,837.21 24,094.62 23,834.39 23,875.89 23,875.89 369,890,000
May 6, 2020 23,978.88 24,054.59 23,661.14 23,664.64 23,664.64 377,450,000
May 5, 2020 23,958.88 24,169.72 23,868.91 23,883.09 23,883.09 369,710,000
May 4, 2020 23,581.55 23,769.56 23,361.16 23,749.76 23,749.76 355,360,000
May 1, 2020 24,120.78 24,120.78 23,645.30 23,723.69 23,723.69 418,160,000
Apr 30, 2020 24,585.57 24,585.57 24,186.90 24,345.72 24,345.72 487,840,000
Apr 29, 2020 24,490.37 24,764.77 24,453.99 24,633.86 24,633.86 455,290,000
Apr 28, 2020 24,357.17 24,512.24 24,031.20 24,101.55 24,101.55 400,250,000
Apr 27, 2020 23,866.15 24,207.65 23,840.61 24,133.78 24,133.78 389,390,000
Apr 24, 2020 23,628.24 23,826.00 23,417.68 23,775.27 23,775.27 376,020,000
Apr 23, 2020 23,543.09 23,885.36 23,483.35 23,515.26 23,515.26 389,290,000
Apr 22, 2020 23,437.34 23,613.10 23,339.60 23,475.82 23,475.82 352,880,000
Apr 21, 2020 23,365.25 23,365.25 22,941.88 23,018.88 23,018.88 485,140,000
Apr 20, 2020 24,095.10 24,108.69 23,627.19 23,650.44 23,650.44 423,410,000
Apr 17, 2020 23,817.15 24,264.21 23,817.15 24,242.49 24,242.49 525,950,000
Apr 16, 2020 23,543.66 23,598.08 23,211.38 23,537.68 23,537.68 471,050,000
Apr 15, 2020 23,600.72 23,649.72 23,233.32 23,504.35 23,504.35 437,630,000
Apr 14, 2020 23,690.57 24,040.58 23,683.44 23,949.76 23,949.76 485,910,000
Apr 13, 2020 23,698.93 23,698.93 23,095.35 23,390.77 23,390.77 394,320,000
Apr 9, 2020 23,690.66 24,008.99 23,504.09 23,719.37 23,719.37 566,400,000
Apr 8, 2020 22,893.47 23,513.40 22,682.99 23,433.57 23,433.57 472,740,000
Apr 7, 2020 23,537.44 23,617.24 22,634.45 22,653.86 22,653.86 594,660,000
Apr 6, 2020 21,693.63 22,783.45 21,693.63 22,679.99 22,679.99 610,760,000
Apr 3, 2020 21,285.93 21,447.81 20,863.09 21,052.53 21,052.53 450,010,000
Apr 2, 2020 20,819.46 21,477.77 20,735.02 21,413.44 21,413.44 529,540,000
Apr 1, 2020 21,227.38 21,487.24 20,784.43 20,943.51 20,943.51 506,680,000
Mar 31, 2020 22,208.42 22,480.37 21,852.08 21,917.16 21,917.16 571,210,000
Mar 30, 2020 21,678.22 22,378.09 21,522.08 22,327.48 22,327.48 545,540,000
Mar 27, 2020 21,898.47 22,327.57 21,469.27 21,636.78 21,636.78 588,830,000
Mar 26, 2020 21,468.38 22,595.06 21,427.10 22,552.17 22,552.17 705,180,000
Mar 25, 2020 21,050.34 22,019.93 20,538.34 21,200.55 21,200.55 796,320,000
Mar 24, 2020 19,722.19 20,737.70 19,649.25 20,704.91 20,704.91 799,340,000
Mar 23, 2020 19,028.36 19,121.01 18,213.65 18,591.93 18,591.93 787,970,000
Mar 20, 2020 20,253.15 20,531.26 19,094.27 19,173.98 19,173.98 872,290,000
Mar 19, 2020 19,830.01 20,442.63 19,177.13 20,087.19 20,087.19 780,300,000
Mar 18, 2020 20,188.69 20,489.33 18,917.46 19,898.92 19,898.92 871,360,000
Mar 17, 2020 20,487.05 21,379.35 19,882.26 21,237.38 21,237.38 793,060,000
Mar 16, 2020 20,917.53 21,768.28 20,116.46 20,188.52 20,188.52 770,130,000
Mar 13, 2020 21,973.82 23,189.76 21,285.37 23,185.62 23,185.62 843,080,000
Mar 12, 2020 22,184.71 22,837.95 21,154.46 21,200.62 21,200.62 908,260,000
Mar 11, 2020 24,604.63 24,604.63 23,328.32 23,553.22 23,553.22 663,960,000
Mar 10, 2020 24,453.00 25,020.99 23,690.34 25,018.16 25,018.16 654,860,000
Mar 9, 2020 24,992.36 24,992.36 23,706.07 23,851.02 23,851.02 750,430,000
Mar 6, 2020 25,457.21 25,994.38 25,226.62 25,864.78 25,864.78 599,780,000
Mar 5, 2020 26,671.92 26,671.92 25,943.33 26,121.28 26,121.28 477,370,000
Mar 4, 2020 26,383.68 27,102.34 26,286.31 27,090.86 27,090.86 457,590,000
Mar 3, 2020 26,762.47 27,084.59 25,706.28 25,917.41 25,917.41 647,080,000
Mar 2, 2020 25,590.51 26,706.17 25,391.96 26,703.32 26,703.32 637,200,000
Feb 28, 2020 25,270.83 25,494.24 24,681.01 25,409.36 25,409.36 915,990,000
Feb 27, 2020 26,526.00 26,775.31 25,752.82 25,766.64 25,766.64 664,980,000
Feb 26, 2020 27,159.46 27,542.78 26,890.97 26,957.59 26,957.59 472,450,000
Feb 25, 2020 28,037.65 28,149.20 26,997.62 27,081.36 27,081.36 513,270,000
Feb 24, 2020 28,402.93 28,402.93 27,912.44 27,960.80 27,960.80 452,580,000
Feb 21, 2020 29,146.53 29,146.53 28,892.70 28,992.41 28,992.41 311,210,000
Feb 20, 2020 29,296.25 29,368.45 28,959.65 29,219.98 29,219.98 287,780,000
Feb 19, 2020 29,312.70 29,409.09 29,274.38 29,348.03 29,348.03 240,640,000
Feb 18, 2020 29,282.78 29,330.16 29,116.81 29,232.19 29,232.19 256,600,000
Feb 14, 2020 29,440.47 29,463.04 29,283.18 29,398.08 29,398.08 231,000,000
Feb 13, 2020 29,436.03 29,535.40 29,345.93 29,423.31 29,423.31 291,150,000
Feb 12, 2020 29,406.75 29,568.57 29,406.75 29,551.42 29,551.42 309,530,000
Feb 11, 2020 29,390.71 29,415.39 29,210.47 29,276.34 29,276.34 279,540,000
Feb 10, 2020 28,995.66 29,278.07 28,995.66 29,276.82 29,276.82 250,510,000
Feb 7, 2020 29,286.92 29,286.92 29,056.98 29,102.51 29,102.51 252,860,000
Feb 6, 2020 29,388.58 29,408.05 29,246.93 29,379.77 29,379.77 263,700,000
Feb 5, 2020 29,048.73 29,308.89 29,000.85 29,290.85 29,290.85 357,540,000
Feb 4, 2020 28,696.74 28,904.88 28,696.74 28,807.63 28,807.63 332,750,000
Feb 3, 2020 28,319.65 28,630.39 28,319.65 28,399.81 28,399.81 307,910,000
Jan 31, 2020 28,813.04 28,813.04 28,169.53 28,256.03 28,256.03 403,890,000

Related Tickers

^GSPC S&P 500
5,112.28
+1.26%
 
^IXIC NASDAQ Composite
15,966.59
+2.27%
 
^NYA NYSE COMPOSITE (DJ)
17,795.03
+0.36%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,913.65
-0.17%
 
^BUK100P Cboe UK 100
813.49
+0.87%
 
^RUT Russell 2000
2,004.92
+1.20%
 
^VIX CBOE Volatility Index
15.04
-2.15%
 
^FTSE FTSE 100
8,139.83
+0.75%
 
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
 
^FCHI CAC 40
8,088.24
+0.89%
 
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
 
^N100 Euronext 100 Index
1,519.43
+0.96%
 
^BFX BEL 20
3,874.87
+0.44%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,934.76
+0.81%
 
^HSI HANG SENG INDEX
17,651.15
+2.12%
 
000001.SS SSE Composite Index
3,088.64
+1.17%
 
399001.SZ Shenzhen Index
9,463.91
+2.15%
 
^STI STI Index
3,280.10
-0.23%
 
^AXJO S&P/ASX 200
7,575.90
-1.39%
 
^AORD ALL ORDINARIES
7,837.40
-1.26%
 
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
 
^JKSE IDX COMPOSITE
7,036.08
-1.67%
 
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
 
^KS11 KOSPI Composite Index
2,656.33
+1.05%
 
^TWII TSEC weighted index
20,120.51
+1.32%
 
^GSPTSE S&P/TSX Composite index
21,977.79
+0.42%
 
^BVSP IBOVESPA
126,459.90
+1.46%
 
^MXX IPC MEXICO
57,496.77
+0.72%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,948.36
-0.71%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%