FinData: Historical Data for INDEX, DSDN

Saturday, 20 April 2024

DJ US DEFEE

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	550.80	550.80	525.83	526.98	6,603,000
13/10/22	535.67	554.31	535.67	552.71	5,047,800
12/10/22	554.87	555.28	541.77	542.05	5,024,800
11/10/22	554.02	565.31	553.99	557.83	6,179,800
10/10/22	551.66	562.05	549.52	555.52	6,074,400
07/10/22	540.43	547.40	537.62	547.12	5,854,800
06/10/22	542.79	544.87	539.28	541.08	4,420,300
05/10/22	547.21	548.57	540.01	543.39	4,396,400
04/10/22	537.27	549.70	537.27	547.48	5,150,400
03/10/22	520.23	540.44	520.23	536.48	5,531,600
30/09/22	515.38	524.07	515.38	518.11	6,075,300
29/09/22	533.92	533.92	516.35	521.38	4,876,400
28/09/22	529.99	537.24	520.45	534.64	5,152,500
26/09/22	541.46	542.97	533.60	535.09	4,607,700
23/09/22	554.96	554.96	535.15	541.95	5,847,200
22/09/22	555.93	559.78	546.79	556.28	5,767,800
21/09/22	564.17	575.66	555.69	555.80	6,395,700
20/09/22	553.52	558.54	546.61	556.87	4,470,900
19/09/22	551.54	556.50	548.64	554.37	4,195,400
16/09/22	551.68	552.34	547.04	551.74	11,553,200
15/09/22	555.11	555.47	549.24	551.74	4,958,600
14/09/22	545.61	557.41	544.79	556.27	5,572,200
13/09/22	555.57	560.11	541.27	543.93	6,888,700
12/09/22	562.76	563.28	557.39	560.01	5,920,200
09/09/22	558.74	564.70	557.65	562.35	4,830,500
08/09/22	557.18	558.69	551.74	557.62	4,428,900
07/09/22	547.45	558.00	545.57	557.40	4,631,200
06/09/22	548.41	555.24	547.66	550.07	5,348,300
02/09/22	553.23	557.71	546.38	548.23	5,310,100
01/09/22	550.20	552.64	547.51	551.51	5,454,500
31/08/22	558.17	558.90	552.22	552.31	5,567,900
30/08/22	564.47	564.98	556.29	557.79	4,430,200
29/08/22	562.02	568.20	557.18	563.83	3,729,900
26/08/22	576.05	578.59	563.98	564.28	3,732,000
25/08/22	568.03	576.15	567.30	576.04	3,419,900
24/08/22	564.56	569.21	564.35	567.80	4,053,900
23/08/22	565.39	567.12	562.02	564.46	4,543,300
22/08/22	575.13	575.92	564.61	565.09	5,116,400
19/08/22	578.23	578.57	574.48	576.86	4,205,500
18/08/22	579.25	582.87	576.01	578.33	3,853,100
17/08/22	574.07	582.66	571.68	579.06	4,450,100
16/08/22	575.11	578.18	573.37	575.99	3,526,000
15/08/22	568.09	577.67	563.45	575.16	4,531,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%