Advertisement
Micro E-mini Dow Jones Industri (MYM=F)
CBOT - CBOT Delayed Price. Currency in USD
Follow
As of 06:12PM EST. Market open.
Advertisement
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2023 | 36,110.00 | 36,127.00 | 36,093.00 | 36,103.00 | 36,103.00 | 164 |
| Dec 05, 2023 | 36,250.00 | 36,260.00 | 36,066.00 | 36,189.00 | 36,189.00 | 61,240 |
| Dec 04, 2023 | 36,308.00 | 36,330.00 | 36,093.00 | 36,268.00 | 36,268.00 | 61,240 |
| Dec 01, 2023 | 35,986.00 | 36,338.00 | 35,963.00 | 36,303.00 | 36,303.00 | 76,720 |
| Nov 30, 2023 | 35,576.00 | 36,027.00 | 35,563.00 | 36,010.00 | 36,010.00 | 84,445 |
| Nov 29, 2023 | 35,451.00 | 35,641.00 | 35,451.00 | 35,488.00 | 35,488.00 | 62,392 |
| Nov 28, 2023 | 35,375.00 | 35,548.00 | 35,318.00 | 35,445.00 | 35,445.00 | 56,241 |
| Nov 27, 2023 | 35,422.00 | 35,454.00 | 35,315.00 | 35,373.00 | 35,373.00 | 44,628 |
| Nov 24, 2023 | 35,303.00 | 35,439.00 | 35,278.00 | 35,430.00 | 35,430.00 | 31,435 |
| Nov 23, 2023 | 35,303.00 | 35,388.00 | 35,278.00 | 35,362.00 | 35,362.00 | 55,600 |
| Nov 22, 2023 | 35,148.00 | 35,359.00 | 35,119.00 | 35,318.00 | 35,318.00 | 55,600 |
| Nov 21, 2023 | 35,218.00 | 35,246.00 | 35,092.00 | 35,148.00 | 35,148.00 | 43,617 |
| Nov 20, 2023 | 34,969.00 | 35,305.00 | 34,963.00 | 35,225.00 | 35,225.00 | 49,331 |
| Nov 17, 2023 | 35,057.00 | 35,166.00 | 34,943.00 | 35,012.00 | 35,012.00 | 51,217 |
| Nov 16, 2023 | 35,014.00 | 35,090.00 | 34,887.00 | 35,019.00 | 35,019.00 | 65,794 |
| Nov 15, 2023 | 34,923.00 | 35,104.00 | 34,899.00 | 35,050.00 | 35,050.00 | 71,076 |
| Nov 14, 2023 | 34,397.00 | 34,983.00 | 34,350.00 | 34,887.00 | 34,887.00 | 87,788 |
| Nov 13, 2023 | 34,302.00 | 34,459.00 | 34,201.00 | 34,385.00 | 34,385.00 | 59,132 |
| Nov 10, 2023 | 33,984.00 | 34,373.00 | 33,912.00 | 34,338.00 | 34,338.00 | 79,674 |
| Nov 09, 2023 | 34,161.00 | 34,283.00 | 33,914.00 | 33,944.00 | 33,944.00 | 92,149 |
| Nov 08, 2023 | 34,217.00 | 34,315.00 | 34,053.00 | 34,173.00 | 34,173.00 | 68,604 |
| Nov 07, 2023 | 34,132.00 | 34,268.00 | 34,031.00 | 34,215.00 | 34,215.00 | 55,097 |
| Nov 06, 2023 | 34,174.00 | 34,230.00 | 34,051.00 | 34,164.00 | 34,164.00 | 55,236 |
| Nov 02, 2023 | 33,906.00 | 34,232.00 | 33,884.00 | 34,137.00 | 34,137.00 | 87,170 |
| Nov 01, 2023 | 33,356.00 | 33,932.00 | 33,338.00 | 33,914.00 | 33,914.00 | 94,846 |
| Oct 31, 2023 | 33,082.00 | 33,418.00 | 32,989.00 | 33,351.00 | 33,351.00 | 109,586 |
| Oct 30, 2023 | 33,016.00 | 33,221.00 | 32,868.00 | 33,135.00 | 33,135.00 | 95,581 |
| Oct 29, 2023 | 32,526.00 | 33,092.00 | 32,509.00 | 33,017.00 | 33,017.00 | 95,430 |
| Oct 26, 2023 | 32,925.00 | 33,007.00 | 32,409.00 | 32,504.00 | 32,504.00 | 132,361 |
| Oct 25, 2023 | 33,199.00 | 33,204.00 | 32,834.00 | 32,876.00 | 32,876.00 | 134,134 |
| Oct 24, 2023 | 33,351.00 | 33,390.00 | 33,098.00 | 33,150.00 | 33,150.00 | 128,877 |
| Oct 23, 2023 | 33,137.00 | 33,420.00 | 33,056.00 | 33,269.00 | 33,269.00 | 95,911 |
| Oct 22, 2023 | 33,275.00 | 33,365.00 | 33,014.00 | 33,067.00 | 33,067.00 | 105,897 |
| Oct 19, 2023 | 33,539.00 | 33,560.00 | 33,219.00 | 33,258.00 | 33,258.00 | 131,513 |
| Oct 18, 2023 | 33,820.00 | 33,991.00 | 33,492.00 | 33,547.00 | 33,547.00 | 170,045 |
| Oct 17, 2023 | 34,122.00 | 34,147.00 | 33,738.00 | 33,806.00 | 33,806.00 | 120,786 |
| Oct 16, 2023 | 34,175.00 | 34,305.00 | 33,968.00 | 34,144.00 | 34,144.00 | 111,888 |
| Oct 15, 2023 | 33,795.00 | 34,254.00 | 33,795.00 | 34,134.00 | 34,134.00 | 110,542 |
| Oct 12, 2023 | 33,771.00 | 34,123.00 | 33,707.00 | 33,827.00 | 33,827.00 | 121,314 |
| Oct 11, 2023 | 34,035.00 | 34,154.00 | 33,617.00 | 33,796.00 | 33,796.00 | 103,574 |
| Oct 10, 2023 | 33,920.00 | 34,079.00 | 33,799.00 | 33,992.00 | 33,992.00 | 82,558 |
| Oct 09, 2023 | 33,794.00 | 34,091.00 | 33,773.00 | 33,936.00 | 33,936.00 | 78,912 |
| Oct 08, 2023 | 33,492.00 | 33,834.00 | 33,298.00 | 33,801.00 | 33,801.00 | 82,765 |
| Oct 05, 2023 | 33,283.00 | 33,756.00 | 33,031.00 | 33,600.00 | 33,600.00 | 140,434 |
| Oct 04, 2023 | 33,271.00 | 33,367.00 | 33,127.00 | 33,304.00 | 33,304.00 | 100,464 |
| Oct 03, 2023 | 33,199.00 | 33,356.00 | 33,020.00 | 33,326.00 | 33,326.00 | 128,533 |
| Oct 02, 2023 | 33,648.00 | 33,708.00 | 33,115.00 | 33,201.00 | 33,201.00 | 128,533 |
| Oct 01, 2023 | 33,853.00 | 33,936.00 | 33,435.00 | 33,638.00 | 33,638.00 | 124,607 |
| Sep 28, 2023 | 33,934.00 | 34,127.00 | 33,624.00 | 33,725.00 | 33,725.00 | 110,486 |
| Sep 27, 2023 | 33,843.00 | 34,009.00 | 33,694.00 | 33,892.00 | 33,892.00 | 95,494 |
| Sep 26, 2023 | 33,912.00 | 34,012.00 | 33,545.00 | 33,791.00 | 33,791.00 | 95,879 |
| Sep 25, 2023 | 34,281.00 | 34,288.00 | 33,814.00 | 33,875.00 | 33,875.00 | 86,458 |
| Sep 24, 2023 | 34,277.00 | 34,358.00 | 34,039.00 | 34,273.00 | 34,273.00 | 80,554 |
| Sep 21, 2023 | 34,322.00 | 34,421.00 | 34,211.00 | 34,232.00 | 34,232.00 | 86,835 |
| Sep 20, 2023 | 34,747.00 | 34,747.00 | 34,301.00 | 34,337.00 | 34,337.00 | 99,618 |
| Sep 19, 2023 | 34,817.00 | 35,079.00 | 34,718.00 | 34,729.00 | 34,729.00 | 77,149 |
| Sep 18, 2023 | 34,945.00 | 34,991.00 | 34,608.00 | 34,817.00 | 34,817.00 | 60,934 |
| Sep 17, 2023 | 34,942.00 | 35,038.00 | 34,848.00 | 34,935.00 | 34,935.00 | 51,408 |
| Sep 14, 2023 | 34,960.00 | 35,038.00 | 34,863.00 | 34,915.00 | 34,915.00 | 81,662 |
| Sep 13, 2023 | 34,627.00 | 34,990.00 | 34,578.00 | 34,924.00 | 34,924.00 | 12,387 |
| Sep 12, 2023 | 34,692.00 | 34,791.00 | 34,518.00 | 34,588.00 | 34,588.00 | 12,680 |
| Sep 11, 2023 | 34,675.00 | 34,876.00 | 34,555.00 | 34,667.00 | 34,667.00 | 15,839 |
| Sep 10, 2023 | 34,624.00 | 34,808.00 | 34,580.00 | 34,682.00 | 34,682.00 | 23,826 |
| Sep 07, 2023 | 34,555.00 | 34,659.00 | 34,442.00 | 34,608.00 | 34,608.00 | 59,678 |
| Sep 06, 2023 | 34,471.00 | 34,585.00 | 34,364.00 | 34,528.00 | 34,528.00 | 78,493 |
| Sep 05, 2023 | 34,700.00 | 34,709.00 | 34,321.00 | 34,479.00 | 34,479.00 | 71,665 |
| Sep 04, 2023 | 34,868.00 | 34,969.00 | 34,673.00 | 34,680.00 | 34,680.00 | 71,767 |
| Aug 31, 2023 | 34,811.00 | 35,026.00 | 34,760.00 | 34,882.00 | 34,882.00 | 71,229 |
| Aug 30, 2023 | 35,035.00 | 35,167.00 | 34,770.00 | 34,791.00 | 34,791.00 | 68,429 |
| Aug 29, 2023 | 34,909.00 | 35,089.00 | 34,848.00 | 34,956.00 | 34,956.00 | 69,218 |
| Aug 28, 2023 | 34,609.00 | 34,909.00 | 34,524.00 | 34,887.00 | 34,887.00 | 74,955 |
| Aug 27, 2023 | 34,418.00 | 34,692.00 | 34,390.00 | 34,594.00 | 34,594.00 | 65,759 |
| Aug 24, 2023 | 34,185.00 | 34,483.00 | 34,062.00 | 34,377.00 | 34,377.00 | 114,918 |
| Aug 23, 2023 | 34,565.00 | 34,737.00 | 34,095.00 | 34,140.00 | 34,140.00 | 99,656 |
| Aug 22, 2023 | 34,346.00 | 34,592.00 | 34,323.00 | 34,522.00 | 34,522.00 | 63,768 |
| Aug 21, 2023 | 34,496.00 | 34,652.00 | 34,306.00 | 34,344.00 | 34,344.00 | 72,595 |
| Aug 20, 2023 | 34,565.00 | 34,709.00 | 34,308.00 | 34,524.00 | 34,524.00 | 72,682 |
| Aug 17, 2023 | 34,536.00 | 34,660.00 | 34,330.00 | 34,565.00 | 34,565.00 | 85,783 |
| Aug 16, 2023 | 34,838.00 | 34,952.00 | 34,500.00 | 34,536.00 | 34,536.00 | 86,562 |
| Aug 15, 2023 | 35,037.00 | 35,189.00 | 34,801.00 | 34,821.00 | 34,821.00 | 81,571 |
| Aug 14, 2023 | 35,356.00 | 35,413.00 | 34,958.00 | 35,007.00 | 35,007.00 | 86,436 |
| Aug 13, 2023 | 35,385.00 | 35,458.00 | 35,226.00 | 35,371.00 | 35,371.00 | 72,960 |
| Aug 10, 2023 | 35,277.00 | 35,430.00 | 35,114.00 | 35,351.00 | 35,351.00 | 88,058 |
| Aug 09, 2023 | 35,254.00 | 35,659.00 | 35,177.00 | 35,251.00 | 35,251.00 | 123,607 |
| Aug 08, 2023 | 35,395.00 | 35,496.00 | 35,131.00 | 35,202.00 | 35,202.00 | 73,923 |
| Aug 07, 2023 | 35,565.00 | 35,571.00 | 35,077.00 | 35,395.00 | 35,395.00 | 85,280 |
| Aug 06, 2023 | 35,150.00 | 35,586.00 | 35,130.00 | 35,554.00 | 35,554.00 | 70,953 |
| Aug 03, 2023 | 35,325.00 | 35,601.00 | 35,118.00 | 35,153.00 | 35,153.00 | 97,726 |
| Aug 02, 2023 | 35,413.00 | 35,495.00 | 35,216.00 | 35,312.00 | 35,312.00 | 87,747 |
| Aug 01, 2023 | 35,684.00 | 35,727.00 | 35,333.00 | 35,403.00 | 35,403.00 | 91,268 |
| Jul 31, 2023 | 35,703.00 | 35,809.00 | 35,572.00 | 35,757.00 | 35,757.00 | 59,827 |
| Jul 30, 2023 | 35,591.00 | 35,718.00 | 35,510.00 | 35,695.00 | 35,695.00 | 50,251 |
| Jul 27, 2023 | 35,451.00 | 35,709.00 | 35,376.00 | 35,592.00 | 35,592.00 | 67,477 |
| Jul 26, 2023 | 35,634.00 | 35,844.00 | 35,347.00 | 35,431.00 | 35,431.00 | 91,681 |
| Jul 25, 2023 | 35,596.00 | 35,799.00 | 35,470.00 | 35,684.00 | 35,684.00 | 76,421 |
| Jul 24, 2023 | 35,583.00 | 35,694.00 | 35,528.00 | 35,604.00 | 35,604.00 | 50,984 |
| Jul 23, 2023 | 35,391.00 | 35,634.00 | 35,350.00 | 35,581.00 | 35,581.00 | 54,767 |
| Jul 20, 2023 | 35,408.00 | 35,515.00 | 35,347.00 | 35,398.00 | 35,398.00 | 63,583 |
| Jul 19, 2023 | 35,248.00 | 35,548.00 | 35,187.00 | 35,401.00 | 35,401.00 | 82,640 |
| Jul 18, 2023 | 35,124.00 | 35,417.00 | 35,111.00 | 35,253.00 | 35,253.00 | 71,119 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.