DJI - Delayed Quote USD

Dow Jones Industrial Average (^DJI)

37,986.40 +211.02 (+0.56%)
At close: 4:20 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Jul 19, 2022 31,165.91 31,842.25 31,165.91 31,827.05 31,827.05 378,720,000
Jul 18, 2022 31,475.98 31,644.68 30,982.97 31,072.61 31,072.61 309,960,000
Jul 15, 2022 30,775.37 31,288.26 30,775.37 31,288.26 31,288.26 321,570,000
Jul 14, 2022 30,451.80 30,680.12 30,143.93 30,630.17 30,630.17 325,130,000
Jul 13, 2022 30,743.63 30,979.17 30,514.61 30,772.79 30,772.79 291,830,000
Jul 12, 2022 31,113.31 31,346.10 30,860.51 30,981.33 30,981.33 324,190,000
Jul 11, 2022 31,277.98 31,367.55 31,114.40 31,173.84 31,173.84 245,020,000
Jul 8, 2022 31,348.43 31,511.46 31,212.45 31,338.15 31,338.15 238,120,000
Jul 7, 2022 31,190.65 31,421.84 31,154.64 31,384.55 31,384.55 296,620,000
Jul 6, 2022 30,957.30 31,224.69 30,794.84 31,037.68 31,037.68 289,800,000
Jul 5, 2022 30,903.12 30,971.74 30,355.12 30,967.82 30,967.82 323,080,000
Jul 1, 2022 30,737.77 31,139.35 30,487.79 31,097.26 31,097.26 310,440,000
Jun 30, 2022 30,790.00 30,979.85 30,431.87 30,775.43 30,775.43 394,070,000
Jun 29, 2022 31,067.41 31,152.96 30,894.53 31,029.31 31,029.31 269,390,000
Jun 28, 2022 31,549.05 31,885.09 30,934.33 30,946.99 30,946.99 350,780,000
Jun 27, 2022 31,533.60 31,598.59 31,351.37 31,438.26 31,438.26 309,910,000
Jun 24, 2022 30,846.94 31,517.29 30,846.94 31,500.68 31,500.68 465,480,000
Jun 23, 2022 30,570.33 30,715.63 30,293.40 30,677.36 30,677.36 361,420,000
Jun 22, 2022 30,352.57 30,777.92 30,166.01 30,483.13 30,483.13 343,490,000
Jun 21, 2022 30,074.69 30,653.98 30,074.69 30,530.25 30,530.25 376,900,000
Jun 17, 2022 29,912.70 30,167.52 29,653.29 29,888.78 29,888.78 692,830,000
Jun 16, 2022 30,305.74 30,305.74 29,740.35 29,927.07 29,927.07 442,910,000
Jun 15, 2022 30,570.50 31,011.97 30,185.08 30,668.53 30,668.53 392,670,000
Jun 14, 2022 30,592.34 30,690.80 30,144.23 30,364.83 30,364.83 366,800,000
Jun 13, 2022 31,144.91 31,144.91 30,373.72 30,516.74 30,516.74 472,290,000
Jun 10, 2022 32,053.52 32,053.52 31,387.84 31,392.79 31,392.79 362,300,000
Jun 9, 2022 32,828.62 32,956.73 32,267.78 32,272.79 32,272.79 289,710,000
Jun 8, 2022 33,087.07 33,156.50 32,824.37 32,910.90 32,910.90 270,470,000
Jun 7, 2022 32,783.03 33,207.45 32,641.85 33,180.14 33,180.14 270,750,000
Jun 6, 2022 33,032.04 33,235.37 32,819.50 32,915.78 32,915.78 253,010,000
Jun 3, 2022 32,986.32 33,135.61 32,839.21 32,899.70 32,899.70 298,570,000
Jun 2, 2022 32,809.01 33,248.61 32,509.43 33,248.28 33,248.28 333,210,000
Jun 1, 2022 33,156.31 33,272.34 32,584.76 32,813.23 32,813.23 338,210,000
May 31, 2022 33,160.59 33,240.22 32,752.34 32,990.12 32,990.12 533,560,000
May 27, 2022 32,735.09 33,213.62 32,682.01 33,212.96 33,212.96 328,770,000
May 26, 2022 32,248.17 32,774.14 32,248.17 32,637.19 32,637.19 351,220,000
May 25, 2022 31,816.31 32,254.44 31,754.33 32,120.28 32,120.28 343,460,000
May 24, 2022 31,717.61 32,014.86 31,365.59 31,928.62 31,928.62 382,950,000
May 23, 2022 31,395.89 31,968.42 31,395.89 31,880.24 31,880.24 402,010,000
May 20, 2022 31,426.94 31,515.78 30,635.76 31,261.90 31,261.90 495,510,000
May 19, 2022 31,262.62 31,569.13 31,016.41 31,253.13 31,253.13 517,190,000
May 18, 2022 32,468.67 32,468.67 31,393.95 31,490.07 31,490.07 465,060,000
May 17, 2022 32,427.00 32,689.14 32,308.15 32,654.59 32,654.59 389,310,000
May 16, 2022 32,152.15 32,514.02 31,928.18 32,223.42 32,223.42 330,030,000
May 13, 2022 31,963.86 32,276.05 31,862.79 32,196.66 32,196.66 388,520,000
May 12, 2022 31,699.04 31,914.46 31,228.22 31,730.30 31,730.30 544,240,000
May 11, 2022 32,123.24 32,584.02 31,798.86 31,834.11 31,834.11 458,460,000
May 10, 2022 32,504.09 32,752.17 31,887.89 32,160.74 32,160.74 439,290,000
May 9, 2022 32,685.17 32,685.17 32,121.98 32,245.70 32,245.70 470,770,000
May 6, 2022 32,773.88 33,055.84 32,474.69 32,899.37 32,899.37 416,520,000
May 5, 2022 33,854.17 33,854.17 32,685.10 32,997.97 32,997.97 448,420,000
May 4, 2022 33,171.80 34,117.74 33,021.84 34,061.06 34,061.06 411,060,000
May 3, 2022 33,086.09 33,341.58 32,914.75 33,128.79 33,128.79 364,420,000
May 2, 2022 32,978.49 33,224.95 32,449.87 33,061.50 33,061.50 453,390,000
Apr 29, 2022 33,787.01 33,919.59 32,913.15 32,977.21 32,977.21 501,560,000
Apr 28, 2022 33,425.96 34,054.79 33,248.46 33,916.39 33,916.39 440,380,000
Apr 27, 2022 33,450.92 33,697.18 33,108.89 33,301.93 33,301.93 447,230,000
Apr 26, 2022 33,907.49 33,909.51 33,230.95 33,240.18 33,240.18 400,020,000
Apr 25, 2022 33,731.65 34,106.01 33,323.37 34,049.46 34,049.46 416,900,000
Apr 22, 2022 34,727.38 34,727.38 33,773.39 33,811.40 33,811.40 373,280,000
Apr 21, 2022 35,258.80 35,492.22 34,723.82 34,792.76 34,792.76 366,390,000
Apr 20, 2022 34,962.67 35,315.40 34,962.67 35,160.79 35,160.79 337,620,000
Apr 19, 2022 34,394.62 34,983.11 34,394.62 34,911.20 34,911.20 296,350,000
Apr 18, 2022 34,411.49 34,618.29 34,279.08 34,411.69 34,411.69 264,110,000
Apr 14, 2022 34,628.46 34,889.17 34,437.50 34,451.23 34,451.23 353,680,000
Apr 13, 2022 34,166.64 34,598.36 34,140.64 34,564.59 34,564.59 313,630,000
Apr 12, 2022 34,412.51 34,669.97 34,102.81 34,220.36 34,220.36 333,510,000
Apr 11, 2022 34,630.27 34,701.34 34,272.29 34,308.08 34,308.08 333,290,000
Apr 8, 2022 34,569.24 34,908.46 34,470.19 34,721.12 34,721.12 301,750,000
Apr 7, 2022 34,439.24 34,705.83 34,190.95 34,583.57 34,583.57 319,870,000
Apr 6, 2022 34,520.34 34,609.84 34,277.17 34,496.51 34,496.51 386,250,000
Apr 5, 2022 34,876.33 35,112.21 34,566.04 34,641.18 34,641.18 304,010,000
Apr 4, 2022 34,799.98 34,940.78 34,615.38 34,921.88 34,921.88 316,570,000
Apr 1, 2022 34,740.89 34,847.91 34,538.25 34,818.27 34,818.27 340,400,000
Mar 31, 2022 35,201.52 35,201.52 34,677.99 34,678.35 34,678.35 433,400,000
Mar 30, 2022 35,273.63 35,361.36 35,058.58 35,228.81 35,228.81 317,320,000
Mar 29, 2022 35,114.35 35,372.26 35,030.07 35,294.19 35,294.19 355,050,000
Mar 28, 2022 34,833.03 34,957.93 34,552.23 34,955.89 34,955.89 299,790,000
Mar 25, 2022 34,702.39 34,942.70 34,631.52 34,861.24 34,861.24 285,440,000
Mar 24, 2022 34,406.81 34,713.56 34,355.42 34,707.94 34,707.94 324,870,000
Mar 23, 2022 34,748.84 34,748.84 34,352.96 34,358.50 34,358.50 347,880,000
Mar 22, 2022 34,583.24 34,882.03 34,583.24 34,807.46 34,807.46 368,550,000
Mar 21, 2022 34,669.85 34,808.28 34,341.81 34,552.99 34,552.99 408,490,000
Mar 18, 2022 34,466.72 34,755.20 34,279.83 34,754.93 34,754.93 615,420,000
Mar 17, 2022 33,995.39 34,483.92 33,896.06 34,480.76 34,480.76 339,470,000
Mar 16, 2022 33,653.93 34,075.94 33,391.24 34,063.10 34,063.10 427,400,000
Mar 15, 2022 32,989.27 33,620.84 32,989.27 33,544.34 33,544.34 388,810,000
Mar 14, 2022 33,000.37 33,395.59 32,818.16 32,945.24 32,945.24 394,940,000
Mar 11, 2022 33,279.72 33,515.61 32,911.89 32,944.19 32,944.19 369,480,000
Mar 10, 2022 33,106.77 33,236.59 32,819.76 33,174.07 33,174.07 399,480,000
Mar 9, 2022 32,860.42 33,457.28 32,860.42 33,286.25 33,286.25 418,670,000
Mar 8, 2022 32,885.17 33,402.98 32,578.73 32,632.64 32,632.64 553,750,000
Mar 7, 2022 33,579.75 33,579.75 32,806.15 32,817.38 32,817.38 488,400,000
Mar 4, 2022 33,655.43 33,655.43 33,254.12 33,614.80 33,614.80 408,390,000
Mar 3, 2022 33,972.87 34,179.07 33,641.53 33,794.66 33,794.66 369,740,000
Mar 2, 2022 33,379.51 34,013.67 33,379.51 33,891.35 33,891.35 400,920,000
Mar 1, 2022 33,813.48 33,870.14 33,107.67 33,294.95 33,294.95 438,730,000
Feb 28, 2022 33,870.62 33,963.63 33,469.31 33,892.60 33,892.60 443,460,000
Feb 25, 2022 33,277.22 34,095.74 33,277.22 34,058.75 34,058.75 417,630,000
Feb 24, 2022 32,830.33 33,269.34 32,272.64 33,223.83 33,223.83 590,850,000
Feb 23, 2022 33,680.97 33,832.59 33,084.90 33,131.76 33,131.76 370,600,000
Feb 22, 2022 33,974.09 34,024.74 33,364.29 33,596.61 33,596.61 432,090,000
Feb 18, 2022 34,310.45 34,423.58 33,976.18 34,079.18 34,079.18 414,080,000
Feb 17, 2022 34,858.47 34,858.47 34,246.23 34,312.03 34,312.03 348,720,000
Feb 16, 2022 34,951.83 35,042.09 34,642.64 34,934.27 34,934.27 294,410,000
Feb 15, 2022 34,686.19 35,047.79 34,686.19 34,988.84 34,988.84 305,670,000
Feb 14, 2022 34,694.50 34,744.56 34,304.28 34,566.17 34,566.17 370,320,000
Feb 11, 2022 35,267.89 35,431.15 34,620.52 34,738.06 34,738.06 398,860,000
Feb 10, 2022 35,630.81 35,800.24 35,100.72 35,241.59 35,241.59 411,620,000
Feb 9, 2022 35,614.90 35,824.28 35,614.90 35,768.06 35,768.06 333,610,000
Feb 8, 2022 35,160.68 35,544.89 35,090.42 35,462.78 35,462.78 319,190,000
Feb 7, 2022 35,108.38 35,325.01 34,993.98 35,091.13 35,091.13 328,910,000
Feb 4, 2022 35,095.74 35,333.55 34,799.08 35,089.74 35,089.74 349,880,000
Feb 3, 2022 35,520.08 35,535.94 35,071.06 35,111.16 35,111.16 381,020,000
Feb 2, 2022 35,378.19 35,679.20 35,290.12 35,629.33 35,629.33 359,540,000
Feb 1, 2022 35,151.47 35,441.09 34,977.95 35,405.24 35,405.24 386,080,000
Jan 31, 2022 34,691.17 35,148.14 34,496.10 35,131.86 35,131.86 468,070,000
Jan 28, 2022 34,135.24 34,731.77 33,807.51 34,725.47 34,725.47 568,440,000
Jan 27, 2022 34,261.75 34,773.32 34,007.78 34,160.78 34,160.78 527,780,000
Jan 26, 2022 34,520.82 34,815.67 33,876.48 34,168.09 34,168.09 546,330,000
Jan 25, 2022 34,186.64 34,591.04 33,545.52 34,297.73 34,297.73 506,430,000
Jan 24, 2022 34,070.61 34,420.99 33,150.33 34,364.50 34,364.50 664,010,000
Jan 21, 2022 34,701.69 34,896.67 34,229.55 34,265.37 34,265.37 523,880,000
Jan 20, 2022 35,102.66 35,490.20 34,670.12 34,715.39 34,715.39 369,070,000
Jan 19, 2022 35,412.30 35,547.83 35,015.49 35,028.65 35,028.65 393,080,000
Jan 18, 2022 35,661.76 35,661.76 35,262.02 35,368.47 35,368.47 427,260,000
Jan 14, 2022 35,996.43 35,996.43 35,641.49 35,911.81 35,911.81 389,200,000
Jan 13, 2022 36,312.49 36,513.88 36,044.22 36,113.62 36,113.62 343,640,000
Jan 12, 2022 36,336.16 36,453.49 36,168.15 36,290.32 36,290.32 310,180,000
Jan 11, 2022 36,058.85 36,271.47 35,769.38 36,252.02 36,252.02 356,850,000
Jan 10, 2022 36,175.21 36,175.21 35,639.91 36,068.87 36,068.87 430,680,000
Jan 7, 2022 36,249.59 36,382.84 36,111.53 36,231.66 36,231.66 356,110,000
Jan 6, 2022 36,409.05 36,464.19 36,200.68 36,236.47 36,236.47 385,890,000
Jan 5, 2022 36,722.60 36,952.65 36,400.39 36,407.11 36,407.11 462,040,000
Jan 4, 2022 36,636.00 36,934.84 36,636.00 36,799.65 36,799.65 435,080,000
Jan 3, 2022 36,321.59 36,595.82 36,246.45 36,585.06 36,585.06 347,930,000
Dec 31, 2021 36,385.85 36,484.94 36,303.97 36,338.30 36,338.30 213,200,000
Dec 30, 2021 36,522.48 36,679.44 36,372.13 36,398.08 36,398.08 205,620,000
Dec 29, 2021 36,421.14 36,571.55 36,396.19 36,488.63 36,488.63 213,480,000
Dec 28, 2021 36,302.99 36,527.26 36,302.99 36,398.21 36,398.21 239,090,000
Dec 27, 2021 35,954.48 36,306.61 35,954.48 36,302.38 36,302.38 244,350,000
Dec 23, 2021 35,782.42 36,060.99 35,782.42 35,950.56 35,950.56 247,420,000
Dec 22, 2021 35,491.71 35,764.67 35,433.13 35,753.89 35,753.89 281,930,000
Dec 21, 2021 35,069.50 35,508.96 35,069.50 35,492.70 35,492.70 346,080,000
Dec 20, 2021 35,222.12 35,222.12 34,665.50 34,932.16 34,932.16 386,590,000
Dec 17, 2021 35,800.11 35,800.11 35,284.26 35,365.44 35,365.44 750,480,000
Dec 16, 2021 36,036.28 36,189.83 35,778.21 35,897.64 35,897.64 473,620,000
Dec 15, 2021 35,549.35 35,943.84 35,389.30 35,927.43 35,927.43 424,720,000
Dec 14, 2021 35,605.73 35,779.47 35,441.74 35,544.18 35,544.18 440,900,000
Dec 13, 2021 35,958.93 35,958.93 35,609.53 35,650.95 35,650.95 441,110,000
Dec 10, 2021 35,830.55 35,982.69 35,710.43 35,970.99 35,970.99 361,200,000
Dec 9, 2021 35,722.26 35,864.24 35,577.14 35,754.69 35,754.69 353,020,000
Dec 8, 2021 35,716.85 35,840.52 35,602.65 35,754.75 35,754.75 387,650,000
Dec 7, 2021 35,423.99 35,819.47 35,423.99 35,719.43 35,719.43 474,940,000
Dec 6, 2021 34,633.43 35,356.75 34,633.43 35,227.03 35,227.03 416,720,000
Dec 3, 2021 34,692.78 34,801.31 34,264.57 34,580.08 34,580.08 439,550,000
Dec 2, 2021 34,076.25 34,759.65 34,076.25 34,639.79 34,639.79 466,900,000
Dec 1, 2021 34,678.94 35,004.64 34,006.98 34,022.04 34,022.04 496,000,000
Nov 30, 2021 35,056.99 35,056.99 34,424.44 34,483.72 34,483.72 678,800,000
Nov 29, 2021 35,017.71 35,287.91 34,895.89 35,135.94 35,135.94 416,040,000
Nov 26, 2021 35,366.69 35,366.69 34,749.80 34,899.34 34,899.34 324,580,000
Nov 24, 2021 35,752.31 35,825.47 35,591.03 35,804.38 35,804.38 280,960,000
Nov 23, 2021 35,619.92 35,841.52 35,542.87 35,813.80 35,813.80 392,520,000
Nov 22, 2021 35,631.41 35,929.66 35,615.55 35,619.25 35,619.25 420,810,000
Nov 19, 2021 35,879.09 35,879.09 35,555.37 35,601.98 35,601.98 408,840,000
Nov 18, 2021 35,901.69 35,952.63 35,654.39 35,870.95 35,870.95 435,080,000
Nov 17, 2021 36,159.70 36,159.70 35,909.48 35,931.05 35,931.05 358,310,000
Nov 16, 2021 36,076.18 36,316.61 36,076.18 36,142.22 36,142.22 308,290,000
Nov 15, 2021 36,128.83 36,236.07 36,031.78 36,087.45 36,087.45 280,660,000
Nov 12, 2021 35,963.78 36,147.63 35,934.59 36,100.31 36,100.31 293,180,000
Nov 11, 2021 36,038.78 36,108.17 35,915.27 35,921.23 35,921.23 270,320,000
Nov 10, 2021 36,299.25 36,346.61 36,009.50 36,079.94 36,079.94 278,390,000
Nov 9, 2021 36,404.53 36,416.98 36,173.07 36,319.98 36,319.98 258,020,000
Nov 8, 2021 36,416.46 36,565.73 36,334.42 36,432.22 36,432.22 284,400,000
Nov 5, 2021 36,268.75 36,484.75 36,190.20 36,327.95 36,327.95 344,600,000
Nov 4, 2021 36,107.46 36,168.03 35,986.48 36,124.23 36,124.23 307,640,000
Nov 3, 2021 36,059.09 36,178.51 35,891.73 36,157.58 36,157.58 262,540,000
Nov 2, 2021 35,935.11 36,088.81 35,884.13 36,052.63 36,052.63 304,510,000
Nov 1, 2021 35,833.65 36,009.74 35,797.97 35,913.84 35,913.84 292,880,000
Oct 29, 2021 35,712.28 35,852.53 35,633.20 35,819.56 35,819.56 399,400,000
Oct 28, 2021 35,545.41 35,742.25 35,545.41 35,730.48 35,730.48 337,400,000
Oct 27, 2021 35,835.43 35,835.43 35,490.43 35,490.69 35,490.69 354,180,000
Oct 26, 2021 35,791.05 35,892.92 35,734.73 35,756.88 35,756.88 321,910,000
Oct 25, 2021 35,692.62 35,787.04 35,629.37 35,741.15 35,741.15 267,220,000
Oct 22, 2021 35,607.72 35,765.02 35,533.95 35,677.02 35,677.02 346,290,000
Oct 21, 2021 35,520.32 35,612.36 35,442.53 35,603.08 35,603.08 298,390,000
Oct 20, 2021 35,475.16 35,669.69 35,465.71 35,609.34 35,609.34 265,750,000
Oct 19, 2021 35,325.37 35,462.68 35,290.12 35,457.31 35,457.31 278,510,000
Oct 18, 2021 35,221.02 35,327.57 35,035.94 35,258.61 35,258.61 312,640,000
Oct 15, 2021 35,023.63 35,320.97 35,023.63 35,294.76 35,294.76 327,870,000
Oct 14, 2021 34,443.22 34,923.83 34,443.22 34,912.56 34,912.56 338,540,000
Oct 13, 2021 34,372.71 34,449.83 34,115.10 34,377.81 34,377.81 316,220,000
Oct 12, 2021 34,507.15 34,611.24 34,318.94 34,378.34 34,378.34 319,010,000
Oct 11, 2021 34,723.79 34,951.35 34,486.51 34,496.06 34,496.06 256,820,000
Oct 8, 2021 34,757.57 34,842.62 34,661.95 34,746.25 34,746.25 238,080,000
Oct 7, 2021 34,509.72 34,975.19 34,509.72 34,754.94 34,754.94 273,290,000
Oct 6, 2021 34,198.96 34,432.68 33,854.69 34,416.99 34,416.99 322,170,000
Oct 5, 2021 34,035.25 34,490.95 34,035.25 34,314.67 34,314.67 311,520,000
Oct 4, 2021 34,312.96 34,410.28 33,821.58 34,002.92 34,002.92 396,860,000
Oct 1, 2021 33,930.70 34,490.56 33,785.54 34,326.46 34,326.46 427,580,000
Sep 30, 2021 34,467.98 34,557.37 33,833.32 33,843.92 33,843.92 354,830,000
Sep 29, 2021 34,360.08 34,580.42 34,305.96 34,390.72 34,390.72 290,350,000
Sep 28, 2021 34,747.70 34,798.21 34,254.65 34,299.99 34,299.99 379,020,000
Sep 27, 2021 34,739.27 35,061.12 34,739.27 34,869.37 34,869.37 289,480,000
Sep 24, 2021 34,762.31 34,857.06 34,648.08 34,798.00 34,798.00 254,310,000
Sep 23, 2021 34,296.30 34,879.78 34,296.30 34,764.82 34,764.82 283,890,000
Sep 22, 2021 34,006.87 34,440.42 34,006.87 34,258.32 34,258.32 296,590,000
Sep 21, 2021 34,025.61 34,313.88 33,914.02 33,919.84 33,919.84 306,970,000
Sep 20, 2021 34,459.72 34,459.72 33,613.03 33,970.47 33,970.47 435,780,000
Sep 17, 2021 34,737.86 34,779.86 34,519.63 34,584.88 34,584.88 560,630,000
Sep 16, 2021 34,810.27 34,943.55 34,540.11 34,751.32 34,751.32 278,270,000
Sep 15, 2021 34,580.95 34,880.77 34,522.03 34,814.39 34,814.39 317,490,000
Sep 14, 2021 34,906.90 34,990.36 34,510.30 34,577.57 34,577.57 325,140,000
Sep 13, 2021 34,665.50 34,939.10 34,665.50 34,869.63 34,869.63 334,190,000
Sep 10, 2021 34,949.59 35,104.25 34,599.61 34,607.72 34,607.72 333,230,000
Sep 9, 2021 35,013.08 35,199.89 34,847.30 34,879.38 34,879.38 261,330,000
Sep 8, 2021 35,087.45 35,175.15 34,925.61 35,031.07 35,031.07 261,880,000
Sep 7, 2021 35,373.24 35,373.24 35,060.90 35,100.00 35,100.00 289,830,000
Sep 3, 2021 35,401.73 35,422.71 35,269.40 35,369.09 35,369.09 221,370,000
Sep 2, 2021 35,353.06 35,475.40 35,348.48 35,443.82 35,443.82 263,370,000
Sep 1, 2021 35,387.55 35,407.37 35,287.05 35,312.53 35,312.53 265,520,000
Aug 31, 2021 35,391.38 35,449.79 35,289.86 35,360.73 35,360.73 337,240,000
Aug 30, 2021 35,471.80 35,510.71 35,374.46 35,399.84 35,399.84 245,390,000
Aug 27, 2021 35,231.11 35,479.18 35,231.11 35,455.80 35,455.80 240,990,000
Aug 26, 2021 35,449.68 35,498.45 35,205.10 35,213.12 35,213.12 239,740,000
Aug 25, 2021 35,388.77 35,501.14 35,287.63 35,405.50 35,405.50 237,230,000
Aug 24, 2021 35,382.72 35,445.47 35,356.18 35,366.26 35,366.26 228,710,000
Aug 23, 2021 35,160.97 35,428.91 35,160.97 35,335.71 35,335.71 245,760,000
Aug 20, 2021 34,917.96 35,177.26 34,867.07 35,120.08 35,120.08 269,320,000
Aug 19, 2021 34,874.67 34,997.81 34,690.25 34,894.12 34,894.12 333,550,000
Aug 18, 2021 35,310.20 35,356.80 34,943.41 34,960.69 34,960.69 289,800,000
Aug 17, 2021 35,500.01 35,500.01 35,120.31 35,343.28 35,343.28 309,410,000
Aug 16, 2021 35,490.83 35,631.19 35,231.87 35,625.40 35,625.40 292,590,000
Aug 13, 2021 35,551.56 35,610.57 35,474.78 35,515.38 35,515.38 236,790,000
Aug 12, 2021 35,481.94 35,510.77 35,352.53 35,499.85 35,499.85 231,600,000
Aug 11, 2021 35,300.89 35,501.16 35,300.89 35,484.97 35,484.97 232,800,000
Aug 10, 2021 35,135.17 35,285.16 35,091.91 35,264.67 35,264.67 255,040,000
Aug 9, 2021 35,229.67 35,229.67 35,041.24 35,101.85 35,101.85 207,850,000
Aug 6, 2021 35,077.44 35,246.79 35,077.44 35,208.51 35,208.51 231,570,000
Aug 5, 2021 34,815.61 35,067.54 34,815.61 35,064.25 35,064.25 216,580,000
Aug 4, 2021 35,047.44 35,047.44 34,790.62 34,792.67 34,792.67 245,300,000
Aug 3, 2021 34,864.10 35,120.94 34,714.33 35,116.40 35,116.40 259,820,000
Aug 2, 2021 34,968.56 35,192.11 34,808.20 34,838.16 34,838.16 238,620,000
Jul 30, 2021 35,013.26 35,106.30 34,871.13 34,935.47 34,935.47 276,410,000
Jul 29, 2021 34,985.99 35,171.52 34,985.99 35,084.53 35,084.53 222,680,000
Jul 28, 2021 35,109.95 35,116.37 34,876.84 34,930.93 34,930.93 347,170,000
Jul 27, 2021 35,078.90 35,078.90 34,878.07 35,058.52 35,058.52 326,610,000
Jul 26, 2021 35,055.86 35,150.37 34,950.19 35,144.31 35,144.31 259,790,000
Jul 23, 2021 34,855.11 35,095.33 34,855.11 35,061.55 35,061.55 314,040,000
Jul 22, 2021 34,799.68 34,879.28 34,673.03 34,823.35 34,823.35 291,610,000
Jul 21, 2021 34,556.96 34,820.24 34,556.96 34,798.00 34,798.00 317,090,000
Jul 20, 2021 33,981.79 34,621.79 33,981.79 34,511.99 34,511.99 387,020,000
Jul 19, 2021 34,528.48 34,528.48 33,741.76 33,962.04 33,962.04 440,440,000
Jul 16, 2021 35,007.94 35,090.01 34,647.82 34,687.85 34,687.85 322,980,000
Jul 15, 2021 34,924.81 34,990.41 34,762.87 34,987.02 34,987.02 320,450,000
Jul 14, 2021 34,920.83 35,069.18 34,826.87 34,933.23 34,933.23 344,340,000
Jul 13, 2021 34,959.96 35,018.79 34,876.89 34,888.79 34,888.79 322,430,000
Jul 12, 2021 34,836.75 35,014.90 34,730.15 34,996.18 34,996.18 294,800,000
Jul 9, 2021 34,457.51 34,893.72 34,457.51 34,870.16 34,870.16 301,750,000
Jul 8, 2021 34,569.01 34,569.01 34,145.59 34,421.93 34,421.93 335,690,000
Jul 7, 2021 34,604.17 34,708.78 34,435.59 34,681.79 34,681.79 302,700,000
Jul 6, 2021 34,790.16 34,814.20 34,358.42 34,577.37 34,577.37 348,430,000
Jul 2, 2021 34,642.42 34,821.93 34,613.49 34,786.35 34,786.35 301,860,000
Jul 1, 2021 34,507.32 34,640.28 34,498.85 34,633.53 34,633.53 268,280,000
Jun 30, 2021 34,290.74 34,553.16 34,245.48 34,502.51 34,502.51 295,560,000
Jun 29, 2021 34,338.89 34,469.83 34,266.83 34,292.29 34,292.29 282,360,000
Jun 28, 2021 34,428.10 34,449.65 34,186.13 34,283.27 34,283.27 280,280,000
Jun 25, 2021 34,328.10 34,501.02 34,314.80 34,433.84 34,433.84 432,550,000
Jun 24, 2021 33,933.91 34,233.02 33,933.91 34,196.82 34,196.82 275,870,000
Jun 23, 2021 33,948.54 34,009.40 33,869.83 33,874.24 33,874.24 255,280,000
Jun 22, 2021 33,872.56 34,040.70 33,751.06 33,945.58 33,945.58 284,130,000
Jun 21, 2021 33,312.07 33,908.09 33,312.07 33,876.97 33,876.97 317,260,000
Jun 18, 2021 33,622.70 33,622.70 33,271.93 33,290.08 33,290.08 563,920,000
Jun 17, 2021 34,014.38 34,091.79 33,626.61 33,823.45 33,823.45 354,690,000
Jun 16, 2021 34,308.48 34,333.25 33,917.11 34,033.67 34,033.67 347,150,000
Jun 15, 2021 34,397.10 34,420.38 34,199.16 34,299.33 34,299.33 272,430,000
Jun 14, 2021 34,472.52 34,472.52 34,211.54 34,393.75 34,393.75 295,530,000
Jun 11, 2021 34,499.81 34,618.09 34,328.65 34,479.60 34,479.60 260,840,000
Jun 10, 2021 34,502.51 34,737.79 34,447.25 34,466.24 34,466.24 309,310,000
Jun 9, 2021 34,626.16 34,654.67 34,439.37 34,447.14 34,447.14 245,100,000
Jun 8, 2021 34,645.84 34,665.38 34,452.94 34,599.82 34,599.82 289,440,000
Jun 7, 2021 34,766.20 34,820.91 34,574.51 34,630.24 34,630.24 259,120,000
Jun 4, 2021 34,618.69 34,772.12 34,618.69 34,756.39 34,756.39 270,050,000
Jun 3, 2021 34,550.31 34,667.41 34,334.41 34,577.04 34,577.04 297,380,000
Jun 2, 2021 34,614.62 34,706.65 34,545.96 34,600.38 34,600.38 263,810,000
Jun 1, 2021 34,584.19 34,849.32 34,542.87 34,575.31 34,575.31 287,700,000
May 28, 2021 34,558.50 34,631.11 34,520.09 34,529.45 34,529.45 290,850,000
May 27, 2021 34,432.47 34,608.82 34,389.24 34,464.64 34,464.64 520,630,000
May 26, 2021 34,336.34 34,409.59 34,271.44 34,323.05 34,323.05 258,780,000
May 25, 2021 34,428.66 34,511.35 34,266.03 34,312.46 34,312.46 285,760,000
May 24, 2021 34,253.87 34,472.51 34,253.87 34,393.98 34,393.98 251,010,000
May 21, 2021 34,121.91 34,415.48 34,121.91 34,207.84 34,207.84 306,360,000
May 20, 2021 33,906.30 34,233.40 33,872.41 34,084.15 34,084.15 320,150,000
May 19, 2021 33,945.81 33,945.81 33,473.80 33,896.04 33,896.04 348,480,000
May 18, 2021 34,351.18 34,408.99 34,044.10 34,060.66 34,060.66 289,590,000
May 17, 2021 34,375.29 34,383.84 34,176.65 34,327.79 34,327.79 291,910,000
May 14, 2021 34,050.86 34,454.05 34,050.86 34,382.13 34,382.13 303,230,000
May 13, 2021 33,624.74 34,181.77 33,623.49 34,021.45 34,021.45 350,820,000
May 12, 2021 34,206.40 34,207.87 33,555.22 33,587.66 33,587.66 381,350,000
May 11, 2021 34,572.74 34,572.74 34,075.31 34,269.16 34,269.16 413,180,000
May 10, 2021 34,785.27 35,091.56 34,741.57 34,742.82 34,742.82 361,620,000
May 7, 2021 34,578.27 34,811.39 34,464.31 34,777.76 34,777.76 303,400,000
May 6, 2021 34,245.11 34,561.29 34,185.06 34,548.53 34,548.53 315,430,000
May 5, 2021 34,163.99 34,331.20 34,039.66 34,230.34 34,230.34 253,180,000
May 4, 2021 34,080.20 34,147.78 33,765.68 34,133.03 34,133.03 407,860,000
May 3, 2021 33,904.89 34,221.06 33,904.89 34,113.23 34,113.23 289,770,000
Apr 30, 2021 33,988.75 33,988.75 33,784.96 33,874.85 33,874.85 374,890,000
Apr 29, 2021 33,855.64 34,087.21 33,744.28 34,060.36 34,060.36 408,450,000
Apr 28, 2021 33,860.46 33,946.60 33,805.56 33,820.38 33,820.38 335,820,000
Apr 27, 2021 33,932.13 34,043.98 33,870.46 33,984.93 33,984.93 289,030,000
Apr 26, 2021 34,044.23 34,148.94 33,941.37 33,981.57 33,981.57 279,300,000
Apr 23, 2021 33,804.52 34,157.57 33,713.29 34,043.49 34,043.49 346,380,000
Apr 22, 2021 34,109.88 34,126.57 33,717.19 33,815.90 33,815.90 344,470,000
Apr 21, 2021 33,808.30 34,160.34 33,773.80 34,137.31 34,137.31 290,300,000
Apr 20, 2021 34,034.18 34,034.18 33,687.01 33,821.30 33,821.30 350,960,000
Apr 19, 2021 34,182.38 34,182.38 33,980.56 34,077.63 34,077.63 312,540,000
Apr 16, 2021 34,058.16 34,256.75 34,058.16 34,200.67 34,200.67 343,760,000
Apr 15, 2021 33,788.53 34,068.73 33,788.53 34,035.99 34,035.99 319,680,000
Apr 14, 2021 33,668.95 33,911.25 33,668.95 33,730.89 33,730.89 315,330,000
Apr 13, 2021 33,721.16 33,741.64 33,545.84 33,677.27 33,677.27 324,480,000
Apr 12, 2021 33,775.06 33,786.19 33,665.54 33,745.40 33,745.40 327,370,000
Apr 9, 2021 33,526.19 33,810.87 33,526.19 33,800.60 33,800.60 316,410,000
Apr 8, 2021 33,469.89 33,506.80 33,342.64 33,503.57 33,503.57 304,040,000
Apr 7, 2021 33,444.98 33,521.76 33,347.96 33,446.26 33,446.26 273,440,000
Apr 6, 2021 33,500.02 33,544.79 33,380.43 33,430.24 33,430.24 297,940,000
Apr 5, 2021 33,222.38 33,617.95 33,222.38 33,527.19 33,527.19 344,270,000
Apr 1, 2021 33,054.58 33,167.17 32,985.35 33,153.21 33,153.21 311,880,000
Mar 31, 2021 33,116.04 33,173.77 32,980.57 32,981.55 32,981.55 414,140,000
Mar 30, 2021 33,127.88 33,170.93 32,988.92 33,066.96 33,066.96 307,510,000
Mar 29, 2021 33,087.55 33,259.00 32,905.13 33,171.37 33,171.37 351,610,000
Mar 26, 2021 32,681.07 33,098.83 32,681.07 33,072.88 33,072.88 382,170,000
Mar 25, 2021 32,346.81 32,672.69 32,071.41 32,619.48 32,619.48 411,990,000
Mar 24, 2021 32,470.88 32,787.99 32,418.15 32,420.06 32,420.06 399,390,000
Mar 23, 2021 32,691.50 32,753.77 32,356.28 32,423.15 32,423.15 385,840,000
Mar 22, 2021 32,601.82 32,810.35 32,512.53 32,731.20 32,731.20 383,500,000
Mar 19, 2021 32,858.36 32,858.36 32,505.07 32,627.97 32,627.97 811,890,000
Mar 18, 2021 32,928.16 33,227.78 32,831.25 32,862.30 32,862.30 418,480,000
Mar 17, 2021 32,825.52 33,047.58 32,782.18 33,015.37 33,015.37 391,200,000
Mar 16, 2021 32,966.75 32,966.75 32,778.23 32,825.95 32,825.95 386,370,000
Mar 15, 2021 32,798.84 32,973.40 32,629.75 32,953.46 32,953.46 360,080,000
Mar 12, 2021 32,462.40 32,793.32 32,462.40 32,778.64 32,778.64 346,400,000
Mar 11, 2021 32,354.50 32,661.59 32,345.70 32,485.59 32,485.59 400,020,000
Mar 10, 2021 31,906.96 32,389.50 31,906.96 32,297.02 32,297.02 409,110,000
Mar 9, 2021 31,892.35 32,150.32 31,822.64 31,832.74 31,832.74 458,690,000
Mar 8, 2021 31,512.15 32,148.04 31,512.15 31,802.44 31,802.44 496,980,000
Mar 5, 2021 31,029.18 31,580.33 30,766.81 31,496.30 31,496.30 501,810,000
Mar 4, 2021 31,289.01 31,461.97 30,547.53 30,924.14 30,924.14 537,850,000
Mar 3, 2021 31,352.96 31,563.31 31,260.14 31,270.09 31,270.09 409,660,000
Mar 2, 2021 31,535.37 31,623.27 31,377.16 31,391.52 31,391.52 337,270,000
Mar 1, 2021 31,065.90 31,668.34 31,065.90 31,535.51 31,535.51 385,670,000
Feb 26, 2021 31,401.29 31,450.89 30,911.37 30,932.37 30,932.37 532,250,000
Feb 25, 2021 31,955.94 31,984.77 31,293.32 31,402.01 31,402.01 454,110,000
Feb 24, 2021 31,499.75 32,009.64 31,421.29 31,961.86 31,961.86 410,150,000
Feb 23, 2021 31,501.89 31,653.38 31,158.76 31,537.35 31,537.35 460,410,000
Feb 22, 2021 31,381.12 31,653.48 31,286.57 31,521.69 31,521.69 387,210,000
Feb 19, 2021 31,504.13 31,647.53 31,469.34 31,494.32 31,494.32 353,070,000
Feb 18, 2021 31,558.60 31,558.60 31,285.32 31,493.34 31,493.34 325,990,000
Feb 17, 2021 31,485.61 31,643.70 31,338.76 31,613.02 31,613.02 343,510,000
Feb 16, 2021 31,472.08 31,608.63 31,443.48 31,522.75 31,522.75 329,210,000
Feb 12, 2021 31,420.80 31,475.31 31,347.80 31,458.40 31,458.40 263,090,000
Feb 11, 2021 31,466.49 31,543.82 31,244.36 31,430.70 31,430.70 280,320,000
Feb 10, 2021 31,428.02 31,511.44 31,221.32 31,437.80 31,437.80 326,450,000
Feb 9, 2021 31,359.88 31,439.47 31,245.86 31,375.83 31,375.83 308,210,000
Feb 8, 2021 31,191.20 31,386.10 31,191.20 31,385.76 31,385.76 322,250,000
Feb 5, 2021 31,093.81 31,252.18 31,083.22 31,148.24 31,148.24 293,550,000
Feb 4, 2021 30,737.78 31,065.96 30,737.78 31,055.86 31,055.86 338,330,000
Feb 3, 2021 30,689.65 30,793.41 30,521.31 30,723.60 30,723.60 305,590,000
Feb 2, 2021 30,276.88 30,840.54 30,276.88 30,687.48 30,687.48 333,160,000
Feb 1, 2021 30,054.73 30,335.91 30,014.97 30,211.91 30,211.91 347,060,000
Jan 29, 2021 30,553.91 30,553.91 29,856.30 29,982.62 29,982.62 536,320,000
Jan 28, 2021 30,377.19 30,951.41 30,377.19 30,603.36 30,603.36 465,140,000
Jan 27, 2021 30,893.78 30,893.78 30,206.91 30,303.17 30,303.17 566,470,000
Jan 26, 2021 30,968.55 31,121.42 30,921.71 30,937.04 30,937.04 373,150,000
Jan 25, 2021 30,989.85 30,989.85 30,564.06 30,960.00 30,960.00 472,890,000
Jan 22, 2021 31,141.56 31,141.56 30,908.47 30,996.98 30,996.98 436,040,000
Jan 21, 2021 31,198.01 31,272.22 31,120.92 31,176.01 31,176.01 418,780,000
Jan 20, 2021 31,017.54 31,235.98 30,997.79 31,188.38 31,188.38 384,980,000

Related Tickers

^GSPC S&P 500
4,967.23
-0.88%
 
^IXIC NASDAQ Composite
15,282.01
-2.05%
 
^NYA NYSE COMPOSITE (DJ)
17,458.77
+0.41%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,834.86
+1.19%
 
^BUK100P Cboe UK 100
788.44
+0.19%
 
^RUT Russell 2000
1,947.66
+0.24%
 
^VIX CBOE Volatility Index
18.71
+3.94%
 
^FTSE FTSE 100
7,895.85
+0.24%
 
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
 
^FCHI CAC 40
8,022.41
-0.01%
 
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
 
^N100 Euronext 100 Index
1,495.88
-0.33%
 
^BFX BEL 20
3,827.75
+0.03%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,068.35
-2.66%
 
^HSI HANG SENG INDEX
16,224.14
-0.99%
 
000001.SS SSE Composite Index
3,065.26
-0.29%
 
399001.SZ Shenzhen Index
9,279.46
-1.04%
 
^STI STI Index
3,176.51
-0.35%
 
^AXJO S&P/ASX 200
7,567.30
-0.98%
 
^AORD ALL ORDINARIES
7,817.40
-1.03%
 
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
 
^JKSE IDX COMPOSITE
7,087.32
-1.11%
 
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
 
^KS11 KOSPI Composite Index
2,591.86
-1.63%
 
^TWII TSEC weighted index
19,527.12
-3.81%
 
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
 
^BVSP IBOVESPA
125,124.30
+0.75%
 
^MXX IPC MEXICO
55,862.85
+0.22%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,933.98
+1.11%
 
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
 
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%