FinData: Historical Data for INDEX, DSDS

Wednesday, 24 April 2024

DJ US IUPPLIER

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	467.03	467.66	443.44	444.31	9,166,200
13/10/22	448.14	469.68	439.99	465.06	10,672,300
12/10/22	461.19	462.66	454.03	454.28	7,237,300
11/10/22	455.25	463.51	455.18	459.59	7,372,100
10/10/22	457.42	460.53	452.97	456.79	7,048,100
07/10/22	460.86	460.95	450.90	453.54	7,281,200
06/10/22	471.04	474.38	464.23	465.65	5,891,300
05/10/22	471.50	477.22	469.06	472.48	6,506,400
04/10/22	466.50	475.47	466.50	474.60	7,038,400
03/10/22	448.69	464.33	448.69	461.66	7,222,900
30/09/22	448.30	452.60	443.35	447.30	7,825,500
29/09/22	452.19	452.19	444.40	447.25	6,591,700
28/09/22	450.14	458.80	445.31	455.42	8,334,700
26/09/22	454.05	456.85	447.64	449.14	8,885,200
23/09/22	457.26	459.83	449.75	454.73	10,184,200
22/09/22	463.91	464.55	455.58	458.32	8,026,500
21/09/22	475.63	483.40	464.74	464.74	8,271,400
20/09/22	474.99	474.99	465.72	472.26	8,519,800
19/09/22	467.44	478.98	466.29	478.06	8,295,500
16/09/22	472.97	472.97	463.91	469.33	16,444,100
15/09/22	479.95	483.19	470.75	472.97	6,102,400
14/09/22	485.95	486.40	476.60	480.84	7,298,600
13/09/22	497.41	498.64	484.26	485.97	9,015,800
12/09/22	510.60	511.40	503.54	506.30	6,166,100
09/09/22	507.50	511.76	506.92	508.95	5,038,800
08/09/22	504.38	506.67	498.67	504.89	4,841,700
07/09/22	497.02	507.50	495.43	506.30	4,836,700
06/09/22	496.26	497.93	490.54	496.29	5,520,600
02/09/22	500.99	506.71	492.22	495.17	3,905,900
01/09/22	496.02	498.81	492.59	498.30	5,818,300
31/08/22	499.64	502.43	495.53	496.71	6,061,700
30/08/22	505.15	505.95	494.83	498.74	4,551,700
29/08/22	504.13	509.24	501.30	505.62	3,274,200
26/08/22	526.54	526.58	506.44	506.87	5,000,200
25/08/22	522.42	527.20	521.50	526.94	3,667,800
24/08/22	519.28	522.37	517.95	521.25	3,450,100
23/08/22	521.74	525.57	519.18	519.61	4,081,300
22/08/22	530.09	530.09	521.37	522.07	4,284,200
19/08/22	540.31	540.31	531.93	534.59	7,444,900
18/08/22	539.04	542.21	537.74	540.75	4,422,300
17/08/22	538.29	540.11	535.18	537.05	3,536,300
16/08/22	539.27	544.68	536.23	541.21	5,198,700
15/08/22	536.34	541.14	532.81	539.38	4,356,200

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%