DJI - Delayed Quote USD

Dow Jones Industrial Average (^DJI)

37,986.40 +211.02 (+0.56%)
At close: April 19 at 5:23 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Nov 1, 2018 25,142.08 25,396.47 25,108.11 25,380.74 25,380.74 383,970,000
Oct 31, 2018 25,008.82 25,336.55 25,008.82 25,115.76 25,115.76 448,930,000
Oct 30, 2018 24,482.04 24,906.68 24,415.69 24,874.64 24,874.64 470,050,000
Oct 29, 2018 24,818.98 25,040.58 24,122.23 24,442.92 24,442.92 443,850,000
Oct 26, 2018 24,770.25 24,916.16 24,445.19 24,688.31 24,688.31 505,310,000
Oct 25, 2018 24,736.54 25,104.29 24,645.56 24,984.55 24,984.55 439,670,000
Oct 24, 2018 25,172.88 25,306.23 24,533.19 24,583.42 24,583.42 496,400,000
Oct 23, 2018 25,038.46 25,307.70 24,768.79 25,191.43 25,191.43 436,430,000
Oct 22, 2018 25,492.14 25,561.34 25,236.05 25,317.41 25,317.41 314,940,000
Oct 19, 2018 25,421.09 25,608.71 25,350.02 25,444.34 25,444.34 350,810,000
Oct 18, 2018 25,645.56 25,691.46 25,236.01 25,379.45 25,379.45 328,020,000
Oct 17, 2018 25,705.87 25,810.09 25,479.16 25,706.68 25,706.68 298,210,000
Oct 16, 2018 25,351.53 25,817.68 25,351.53 25,798.42 25,798.42 305,800,000
Oct 15, 2018 25,332.46 25,482.42 25,243.88 25,250.55 25,250.55 287,320,000
Oct 12, 2018 25,407.63 25,467.55 25,000.83 25,339.99 25,339.99 397,510,000
Oct 11, 2018 25,518.39 25,683.64 24,899.77 25,052.83 25,052.83 522,880,000
Oct 10, 2018 26,441.73 26,487.87 25,567.10 25,598.74 25,598.74 438,200,000
Oct 9, 2018 26,469.19 26,539.94 26,324.16 26,430.57 26,430.57 282,560,000
Oct 8, 2018 26,399.45 26,529.35 26,223.09 26,486.78 26,486.78 273,020,000
Oct 5, 2018 26,632.77 26,676.16 26,301.81 26,447.05 26,447.05 267,100,000
Oct 4, 2018 26,784.08 26,793.82 26,471.61 26,627.48 26,627.48 289,600,000
Oct 3, 2018 26,833.47 26,951.81 26,789.08 26,828.39 26,828.39 280,130,000
Oct 2, 2018 26,648.91 26,824.78 26,627.66 26,773.94 26,773.94 258,290,000
Oct 1, 2018 26,598.36 26,737.98 26,596.05 26,651.21 26,651.21 238,320,000
Sep 28, 2018 26,407.66 26,515.76 26,383.57 26,458.31 26,458.31 264,030,000
Sep 27, 2018 26,418.27 26,557.01 26,379.95 26,439.93 26,439.93 226,350,000
Sep 26, 2018 26,536.86 26,606.09 26,349.34 26,385.28 26,385.28 262,620,000
Sep 25, 2018 26,601.58 26,634.85 26,475.58 26,492.21 26,492.21 234,110,000
Sep 24, 2018 26,705.25 26,709.94 26,548.68 26,562.05 26,562.05 254,850,000
Sep 21, 2018 26,726.25 26,769.16 26,680.37 26,743.50 26,743.50 657,620,000
Sep 20, 2018 26,519.39 26,697.49 26,519.39 26,656.98 26,656.98 260,480,000
Sep 19, 2018 26,287.84 26,464.41 26,280.76 26,405.76 26,405.76 251,330,000
Sep 18, 2018 26,076.21 26,317.34 26,076.21 26,246.96 26,246.96 243,000,000
Sep 17, 2018 26,151.66 26,184.47 26,030.35 26,062.12 26,062.12 230,230,000
Sep 14, 2018 26,169.56 26,211.11 26,068.29 26,154.67 26,154.67 228,640,000
Sep 13, 2018 26,083.94 26,191.64 26,067.08 26,145.99 26,145.99 260,800,000
Sep 12, 2018 25,989.07 26,145.72 25,929.43 25,998.92 25,998.92 282,770,000
Sep 11, 2018 25,841.14 26,019.92 25,754.32 25,971.06 25,971.06 265,960,000
Sep 10, 2018 25,991.91 26,039.96 25,854.13 25,857.07 25,857.07 252,170,000
Sep 7, 2018 25,951.02 26,002.99 25,818.39 25,916.54 25,916.54 281,350,000
Sep 6, 2018 25,973.02 26,073.68 25,880.84 25,995.87 25,995.87 262,380,000
Sep 5, 2018 25,919.84 26,011.22 25,871.04 25,974.99 25,974.99 289,210,000
Sep 4, 2018 25,916.07 25,971.77 25,805.95 25,952.48 25,952.48 254,600,000
Aug 31, 2018 25,964.85 26,028.83 25,879.77 25,964.82 25,964.82 273,440,000
Aug 30, 2018 26,099.01 26,104.37 25,934.80 25,986.92 25,986.92 240,440,000
Aug 29, 2018 26,082.53 26,167.94 26,035.30 26,124.57 26,124.57 214,960,000
Aug 28, 2018 26,092.70 26,122.24 26,037.85 26,064.02 26,064.02 211,470,000
Aug 27, 2018 25,882.71 26,067.57 25,882.71 26,049.64 26,049.64 220,510,000
Aug 24, 2018 25,688.58 25,826.05 25,688.58 25,790.35 25,790.35 200,330,000
Aug 23, 2018 25,714.86 25,762.56 25,608.02 25,656.98 25,656.98 213,270,000
Aug 22, 2018 25,825.06 25,836.16 25,722.43 25,733.60 25,733.60 200,480,000
Aug 21, 2018 25,786.99 25,888.82 25,784.90 25,822.29 25,822.29 241,620,000
Aug 20, 2018 25,727.70 25,790.17 25,716.41 25,758.69 25,758.69 248,570,000
Aug 17, 2018 25,550.80 25,728.16 25,521.66 25,669.32 25,669.32 284,160,000
Aug 16, 2018 25,294.97 25,607.34 25,294.97 25,558.73 25,558.73 342,430,000
Aug 15, 2018 25,235.37 25,235.37 24,965.77 25,162.41 25,162.41 295,810,000
Aug 14, 2018 25,215.69 25,339.51 25,201.87 25,299.92 25,299.92 219,210,000
Aug 13, 2018 25,327.19 25,381.39 25,153.93 25,187.70 25,187.70 219,990,000
Aug 10, 2018 25,401.19 25,401.19 25,222.88 25,313.14 25,313.14 234,480,000
Aug 9, 2018 25,589.79 25,613.31 25,492.69 25,509.23 25,509.23 214,970,000
Aug 8, 2018 25,615.72 25,634.11 25,557.48 25,583.75 25,583.75 217,770,000
Aug 7, 2018 25,551.65 25,692.72 25,551.65 25,628.91 25,628.91 239,910,000
Aug 6, 2018 25,437.43 25,540.02 25,381.38 25,502.18 25,502.18 238,990,000
Aug 3, 2018 25,360.37 25,467.90 25,325.17 25,462.58 25,462.58 239,020,000
Aug 2, 2018 25,256.45 25,360.48 25,120.07 25,326.16 25,326.16 307,700,000
Aug 1, 2018 25,461.63 25,488.80 25,278.32 25,333.82 25,333.82 315,880,000
Jul 31, 2018 25,345.21 25,490.98 25,345.21 25,415.19 25,415.19 348,700,000
Jul 30, 2018 25,439.32 25,500.16 25,287.38 25,306.83 25,306.83 296,880,000
Jul 27, 2018 25,520.52 25,580.22 25,370.07 25,451.06 25,451.06 329,680,000
Jul 26, 2018 25,468.55 25,587.24 25,463.16 25,527.07 25,527.07 297,530,000
Jul 25, 2018 25,183.70 25,432.87 25,113.55 25,414.10 25,414.10 273,670,000
Jul 24, 2018 25,092.43 25,286.62 25,092.43 25,241.94 25,241.94 274,940,000
Jul 23, 2018 25,036.90 25,081.45 24,983.33 25,044.29 25,044.29 228,820,000
Jul 20, 2018 25,041.14 25,124.10 24,986.35 25,058.12 25,058.12 274,080,000
Jul 19, 2018 25,139.15 25,154.17 25,052.62 25,064.50 25,064.50 285,760,000
Jul 18, 2018 25,133.79 25,215.32 25,101.12 25,199.29 25,199.29 252,870,000
Jul 17, 2018 25,033.92 25,155.39 24,989.61 25,119.89 25,119.89 250,450,000
Jul 16, 2018 25,025.58 25,072.41 24,979.64 25,064.36 25,064.36 231,270,000
Jul 13, 2018 24,926.07 25,043.21 24,890.06 25,019.41 25,019.41 255,520,000
Jul 12, 2018 24,802.90 24,939.97 24,802.90 24,924.89 24,924.89 233,150,000
Jul 11, 2018 24,789.48 24,815.16 24,663.82 24,700.45 24,700.45 237,370,000
Jul 10, 2018 24,806.97 24,945.38 24,806.97 24,919.66 24,919.66 235,040,000
Jul 9, 2018 24,519.20 24,796.52 24,518.43 24,776.59 24,776.59 240,580,000
Jul 6, 2018 24,352.47 24,520.29 24,281.47 24,456.48 24,456.48 219,450,000
Jul 5, 2018 24,285.82 24,372.80 24,177.44 24,356.74 24,356.74 237,670,000
Jul 3, 2018 24,359.39 24,444.88 24,150.85 24,174.82 24,174.82 160,960,000
Jul 2, 2018 24,161.53 24,319.42 24,077.56 24,307.18 24,307.18 244,110,000
Jun 29, 2018 24,323.93 24,509.52 24,269.71 24,271.41 24,271.41 329,070,000
Jun 28, 2018 24,064.19 24,308.16 23,997.21 24,216.05 24,216.05 305,020,000
Jun 27, 2018 24,303.11 24,569.02 24,115.82 24,117.59 24,117.59 313,790,000
Jun 26, 2018 24,281.89 24,384.21 24,241.22 24,283.11 24,283.11 301,130,000
Jun 25, 2018 24,463.73 24,463.73 24,084.39 24,252.80 24,252.80 439,130,000
Jun 22, 2018 24,526.97 24,663.18 24,526.97 24,580.89 24,580.89 473,970,000
Jun 21, 2018 24,639.21 24,639.21 24,406.63 24,461.70 24,461.70 349,570,000
Jun 20, 2018 24,771.17 24,804.76 24,628.39 24,657.80 24,657.80 359,520,000
Jun 19, 2018 24,763.59 24,763.59 24,567.75 24,700.21 24,700.21 376,380,000
Jun 18, 2018 24,944.28 25,003.10 24,825.77 24,987.47 24,987.47 337,070,000
Jun 15, 2018 25,116.71 25,130.82 24,894.38 25,090.48 25,090.48 659,370,000
Jun 14, 2018 25,254.65 25,332.50 25,138.60 25,175.31 25,175.31 341,170,000
Jun 13, 2018 25,328.65 25,362.07 25,191.42 25,201.20 25,201.20 329,700,000
Jun 12, 2018 25,346.82 25,364.37 25,247.04 25,320.73 25,320.73 265,750,000
Jun 11, 2018 25,336.67 25,402.83 25,290.20 25,322.31 25,322.31 276,740,000
Jun 8, 2018 25,209.29 25,325.63 25,165.70 25,316.53 25,316.53 317,510,000
Jun 7, 2018 25,192.14 25,326.09 25,164.48 25,241.41 25,241.41 357,680,000
Jun 6, 2018 24,854.14 25,146.46 24,854.14 25,146.39 25,146.39 316,090,000
Jun 5, 2018 24,820.12 24,838.78 24,710.82 24,799.98 24,799.98 306,340,000
Jun 4, 2018 24,727.55 24,859.37 24,722.14 24,813.69 24,813.69 340,400,000
Jun 1, 2018 24,542.09 24,673.60 24,542.09 24,635.21 24,635.21 315,710,000
May 31, 2018 24,620.79 24,620.79 24,352.15 24,415.84 24,415.84 429,740,000
May 30, 2018 24,467.83 24,714.48 24,459.09 24,667.78 24,667.78 324,870,000
May 29, 2018 24,606.59 24,635.18 24,247.84 24,361.45 24,361.45 395,810,000
May 25, 2018 24,781.29 24,824.22 24,687.81 24,753.09 24,753.09 257,210,000
May 24, 2018 24,877.36 24,877.36 24,605.90 24,811.76 24,811.76 347,050,000
May 23, 2018 24,757.71 24,889.46 24,667.12 24,886.81 24,886.81 399,610,000
May 22, 2018 25,047.55 25,064.99 24,812.06 24,834.41 24,834.41 288,200,000
May 21, 2018 24,883.06 25,086.49 24,883.06 25,013.29 25,013.29 308,920,000
May 18, 2018 24,707.72 24,774.97 24,664.87 24,715.09 24,715.09 269,700,000
May 17, 2018 24,752.40 24,839.49 24,639.40 24,713.98 24,713.98 314,650,000
May 16, 2018 24,722.32 24,801.19 24,672.79 24,768.93 24,768.93 280,810,000
May 15, 2018 24,809.55 24,809.55 24,629.39 24,706.41 24,706.41 301,900,000
May 14, 2018 24,879.37 24,994.19 24,862.52 24,899.41 24,899.41 282,860,000
May 11, 2018 24,758.64 24,868.65 24,717.50 24,831.17 24,831.17 274,150,000
May 10, 2018 24,591.66 24,794.99 24,575.91 24,739.53 24,739.53 304,210,000
May 9, 2018 24,399.18 24,586.48 24,323.87 24,542.54 24,542.54 361,580,000
May 8, 2018 24,341.35 24,412.34 24,198.34 24,360.21 24,360.21 344,940,000
May 7, 2018 24,317.66 24,479.45 24,263.42 24,357.32 24,357.32 307,670,000
May 4, 2018 23,865.22 24,333.35 23,778.87 24,262.51 24,262.51 329,480,000
May 3, 2018 23,836.23 23,996.15 23,531.31 23,930.15 23,930.15 389,240,000
May 2, 2018 24,097.63 24,185.52 23,886.30 23,924.98 23,924.98 385,350,000
May 1, 2018 24,117.29 24,117.29 23,808.19 24,099.05 24,099.05 380,070,000
Apr 30, 2018 24,410.41 24,498.23 24,163.08 24,163.15 24,163.15 416,650,000
Apr 27, 2018 24,342.14 24,359.38 24,194.45 24,311.19 24,311.19 392,810,000
Apr 26, 2018 24,128.72 24,402.46 24,128.72 24,322.34 24,322.34 390,360,000
Apr 25, 2018 24,070.20 24,146.34 23,823.08 24,083.83 24,083.83 437,100,000
Apr 24, 2018 24,579.94 24,579.94 23,828.73 24,024.13 24,024.13 468,180,000
Apr 23, 2018 24,488.07 24,536.89 24,328.54 24,448.69 24,448.69 351,030,000
Apr 20, 2018 24,657.39 24,678.07 24,375.04 24,462.94 24,462.94 537,770,000
Apr 19, 2018 24,711.30 24,762.48 24,557.03 24,664.89 24,664.89 381,110,000
Apr 18, 2018 24,820.85 24,832.54 24,721.09 24,748.07 24,748.07 302,030,000
Apr 17, 2018 24,681.79 24,858.97 24,681.79 24,786.63 24,786.63 342,410,000
Apr 16, 2018 24,483.15 24,675.36 24,480.20 24,573.04 24,573.04 305,070,000
Apr 13, 2018 24,582.82 24,646.45 24,243.74 24,360.14 24,360.14 331,890,000
Apr 12, 2018 24,302.82 24,592.12 24,302.82 24,483.05 24,483.05 336,130,000
Apr 11, 2018 24,274.19 24,366.57 24,150.87 24,189.45 24,189.45 286,360,000
Apr 10, 2018 24,198.95 24,511.35 24,198.95 24,408.00 24,408.00 368,590,000
Apr 9, 2018 24,037.52 24,373.18 23,954.83 23,979.10 23,979.10 380,790,000
Apr 6, 2018 24,373.60 24,434.40 23,738.20 23,932.76 23,932.76 395,990,000
Apr 5, 2018 24,313.91 24,622.26 24,313.91 24,505.22 24,505.22 347,790,000
Apr 4, 2018 23,654.15 24,308.96 23,523.16 24,264.30 24,264.30 388,540,000
Apr 3, 2018 23,698.33 24,044.35 23,664.33 24,033.36 24,033.36 394,130,000
Apr 2, 2018 24,076.60 24,123.80 23,344.52 23,644.19 23,644.19 509,820,000
Mar 29, 2018 23,949.18 24,314.30 23,928.13 24,103.11 24,103.11 463,550,000
Mar 28, 2018 23,883.08 24,092.47 23,728.67 23,848.42 23,848.42 530,040,000
Mar 27, 2018 24,276.62 24,446.22 23,708.73 23,857.71 23,857.71 524,480,000
Mar 26, 2018 23,825.74 24,232.30 23,741.22 24,202.60 24,202.60 479,540,000
Mar 23, 2018 23,995.18 24,108.47 23,509.06 23,533.20 23,533.20 482,550,000
Mar 22, 2018 24,526.01 24,526.01 23,938.74 23,957.89 23,957.89 439,280,000
Mar 21, 2018 24,723.49 24,977.65 24,655.40 24,682.31 24,682.31 343,230,000
Mar 20, 2018 24,650.64 24,803.61 24,650.64 24,727.27 24,727.27 342,510,000
Mar 19, 2018 24,893.69 24,893.69 24,453.14 24,610.91 24,610.91 377,990,000
Mar 16, 2018 24,877.34 25,031.00 24,857.09 24,946.51 24,946.51 654,240,000
Mar 15, 2018 24,837.29 25,053.87 24,753.29 24,873.66 24,873.66 316,310,000
Mar 14, 2018 25,086.97 25,130.12 24,668.83 24,758.12 24,758.12 356,830,000
Mar 13, 2018 25,257.75 25,376.40 24,947.50 25,007.03 25,007.03 447,880,000
Mar 12, 2018 25,372.44 25,449.15 25,152.02 25,178.61 25,178.61 362,580,000
Mar 9, 2018 25,004.89 25,336.33 25,004.89 25,335.74 25,335.74 371,570,000
Mar 8, 2018 24,853.41 24,950.49 24,703.05 24,895.21 24,895.21 327,300,000
Mar 7, 2018 24,758.15 24,849.68 24,535.12 24,801.36 24,801.36 394,070,000
Mar 6, 2018 24,965.89 24,995.24 24,708.41 24,884.12 24,884.12 331,770,000
Mar 5, 2018 24,471.31 24,961.00 24,387.15 24,874.76 24,874.76 383,910,000
Mar 2, 2018 24,394.91 24,592.46 24,217.76 24,538.06 24,538.06 437,130,000
Mar 1, 2018 25,024.04 25,185.35 24,442.56 24,608.98 24,608.98 506,280,000
Feb 28, 2018 25,485.15 25,576.15 25,022.42 25,029.20 25,029.20 451,870,000
Feb 27, 2018 25,735.78 25,800.35 25,407.83 25,410.03 25,410.03 438,390,000
Feb 26, 2018 25,403.35 25,732.80 25,398.56 25,709.27 25,709.27 473,360,000
Feb 23, 2018 25,050.51 25,313.91 25,028.73 25,309.99 25,309.99 335,420,000
Feb 22, 2018 24,855.41 25,156.72 24,854.83 24,962.48 24,962.48 378,900,000
Feb 21, 2018 24,988.06 25,267.99 24,792.99 24,797.78 24,797.78 456,070,000
Feb 20, 2018 25,124.91 25,179.01 24,884.19 24,964.75 24,964.75 421,510,000
Feb 16, 2018 25,165.94 25,432.42 25,149.26 25,219.38 25,219.38 406,730,000
Feb 15, 2018 25,047.82 25,203.95 24,809.42 25,200.37 25,200.37 416,780,000
Feb 14, 2018 24,535.82 24,925.95 24,490.36 24,893.49 24,893.49 431,160,000
Feb 13, 2018 24,540.33 24,705.72 24,421.03 24,640.45 24,640.45 374,410,000
Feb 12, 2018 24,337.76 24,765.16 24,290.48 24,601.27 24,601.27 496,610,000
Feb 9, 2018 23,992.67 24,382.14 23,360.29 24,190.90 24,190.90 735,030,000
Feb 8, 2018 24,902.30 24,903.68 23,849.23 23,860.46 23,860.46 657,500,000
Feb 7, 2018 24,892.87 25,293.96 24,785.44 24,893.35 24,893.35 504,620,000
Feb 6, 2018 24,085.17 24,946.23 23,778.74 24,912.77 24,912.77 823,940,000
Feb 5, 2018 25,337.87 25,520.53 23,923.88 24,345.75 24,345.75 714,450,000
Feb 2, 2018 26,061.79 26,061.79 25,490.66 25,520.96 25,520.96 522,880,000
Feb 1, 2018 26,083.04 26,306.70 26,014.44 26,186.71 26,186.71 410,620,000
Jan 31, 2018 26,268.17 26,338.03 26,050.98 26,149.39 26,149.39 479,130,000
Jan 30, 2018 26,198.45 26,256.99 26,028.42 26,076.89 26,076.89 448,330,000
Jan 29, 2018 26,584.28 26,608.90 26,435.34 26,439.48 26,439.48 421,000,000
Jan 26, 2018 26,466.74 26,616.71 26,425.35 26,616.71 26,616.71 477,780,000
Jan 25, 2018 26,313.06 26,458.25 26,259.72 26,392.79 26,392.79 401,390,000
Jan 24, 2018 26,282.07 26,392.80 26,106.94 26,252.12 26,252.12 518,790,000
Jan 23, 2018 26,214.87 26,246.19 26,143.90 26,210.81 26,210.81 433,490,000
Jan 22, 2018 26,025.32 26,215.23 25,974.65 26,214.60 26,214.60 431,200,000
Jan 19, 2018 25,987.35 26,071.72 25,942.83 26,071.72 26,071.72 585,000,000
Jan 18, 2018 26,149.55 26,153.42 25,947.32 26,017.81 26,017.81 492,780,000
Jan 17, 2018 25,910.78 26,130.45 25,865.02 26,115.65 26,115.65 522,720,000
Jan 16, 2018 25,987.62 26,086.12 25,702.99 25,792.86 25,792.86 606,520,000
Jan 12, 2018 25,638.39 25,810.43 25,633.08 25,803.19 25,803.19 376,390,000
Jan 11, 2018 25,398.60 25,575.42 25,396.19 25,574.73 25,574.73 346,830,000
Jan 10, 2018 25,348.13 25,404.92 25,256.99 25,369.13 25,369.13 341,470,000
Jan 9, 2018 25,312.05 25,439.78 25,308.41 25,385.80 25,385.80 333,490,000
Jan 8, 2018 25,308.40 25,311.99 25,235.41 25,283.00 25,283.00 341,390,000
Jan 5, 2018 25,114.92 25,299.79 25,112.01 25,295.87 25,295.87 358,020,000
Jan 4, 2018 24,964.86 25,105.96 24,963.27 25,075.13 25,075.13 403,280,000
Jan 3, 2018 24,850.45 24,941.92 24,825.55 24,922.68 24,922.68 456,790,000
Jan 2, 2018 24,809.35 24,864.19 24,741.70 24,824.01 24,824.01 341,130,000
Dec 29, 2017 24,849.63 24,871.66 24,719.22 24,719.22 24,719.22 270,760,000
Dec 28, 2017 24,807.21 24,839.23 24,797.13 24,837.51 24,837.51 200,960,000
Dec 27, 2017 24,766.52 24,789.52 24,731.68 24,774.30 24,774.30 225,890,000
Dec 26, 2017 24,715.84 24,778.13 24,708.42 24,746.21 24,746.21 208,290,000
Dec 22, 2017 24,764.04 24,784.15 24,717.51 24,754.06 24,754.06 255,140,000
Dec 21, 2017 24,778.26 24,850.91 24,766.27 24,782.29 24,782.29 339,530,000
Dec 20, 2017 24,838.09 24,852.44 24,697.11 24,726.65 24,726.65 341,790,000
Dec 19, 2017 24,834.38 24,850.11 24,715.60 24,754.75 24,754.75 335,330,000
Dec 18, 2017 24,739.56 24,876.07 24,739.56 24,792.20 24,792.20 354,880,000
Dec 15, 2017 24,585.71 24,688.62 24,584.44 24,651.74 24,651.74 635,740,000
Dec 14, 2017 24,631.01 24,672.48 24,508.66 24,508.66 24,508.66 314,780,000
Dec 13, 2017 24,525.19 24,666.02 24,518.30 24,585.43 24,585.43 325,280,000
Dec 12, 2017 24,452.96 24,552.97 24,443.83 24,504.80 24,504.80 342,220,000
Dec 11, 2017 24,338.11 24,389.72 24,314.74 24,386.03 24,386.03 300,580,000
Dec 8, 2017 24,263.26 24,330.12 24,225.50 24,329.16 24,329.16 293,590,000
Dec 7, 2017 24,116.60 24,262.88 24,101.24 24,211.48 24,211.48 319,060,000
Dec 6, 2017 24,171.90 24,229.35 24,134.49 24,140.91 24,140.91 312,720,000
Dec 5, 2017 24,335.01 24,349.74 24,155.28 24,180.64 24,180.64 371,190,000
Dec 4, 2017 24,424.11 24,534.04 24,288.19 24,290.05 24,290.05 424,250,000
Dec 1, 2017 24,305.40 24,322.06 23,921.90 24,231.59 24,231.59 417,910,000
Nov 30, 2017 24,013.80 24,327.82 24,013.80 24,272.35 24,272.35 488,200,000
Nov 29, 2017 23,883.26 23,959.76 23,872.59 23,940.68 23,940.68 401,410,000
Nov 28, 2017 23,625.19 23,849.61 23,617.11 23,836.71 23,836.71 319,240,000
Nov 27, 2017 23,552.86 23,638.92 23,545.02 23,580.78 23,580.78 296,320,000
Nov 24, 2017 23,552.75 23,599.18 23,551.59 23,557.99 23,557.99 118,610,000
Nov 22, 2017 23,597.24 23,605.77 23,507.61 23,526.18 23,526.18 268,760,000
Nov 21, 2017 23,500.15 23,617.80 23,500.15 23,590.83 23,590.83 329,650,000
Nov 20, 2017 23,370.71 23,456.88 23,360.58 23,430.33 23,430.33 315,330,000
Nov 17, 2017 23,433.77 23,433.77 23,356.01 23,358.24 23,358.24 386,000,000
Nov 16, 2017 23,365.34 23,492.19 23,365.34 23,458.36 23,458.36 402,020,000
Nov 15, 2017 23,334.59 23,344.99 23,242.75 23,271.28 23,271.28 404,300,000
Nov 14, 2017 23,388.40 23,414.08 23,271.57 23,409.47 23,409.47 561,330,000
Nov 13, 2017 23,367.47 23,461.68 23,343.34 23,439.70 23,439.70 491,260,000
Nov 10, 2017 23,432.71 23,452.20 23,392.96 23,422.21 23,422.21 351,280,000
Nov 9, 2017 23,492.09 23,516.74 23,310.02 23,461.94 23,461.94 305,440,000
Nov 8, 2017 23,542.60 23,575.00 23,510.56 23,563.36 23,563.36 264,670,000
Nov 7, 2017 23,574.03 23,602.12 23,484.19 23,557.23 23,557.23 285,080,000
Nov 6, 2017 23,533.96 23,574.86 23,520.75 23,548.42 23,548.42 325,190,000
Nov 3, 2017 23,549.59 23,557.06 23,481.57 23,539.19 23,539.19 312,250,000
Nov 2, 2017 23,463.24 23,531.38 23,350.98 23,516.26 23,516.26 348,040,000

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%