FinData: Historical Data for INDEX, DSDV

Friday, 26 April 2024

DJ US CMPTRSRV

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	163.51	164.10	159.77	159.92	11,363,700
13/10/22	156.51	163.52	154.73	162.69	18,343,700
12/10/22	159.66	160.04	158.68	158.68	10,392,500
11/10/22	159.82	161.55	158.49	159.42	12,873,900
10/10/22	163.07	163.17	158.98	160.33	14,859,700
07/10/22	165.78	165.80	161.13	162.17	14,065,100
06/10/22	169.29	170.13	166.67	167.03	13,073,400
05/10/22	169.25	171.42	168.03	170.26	15,390,500
04/10/22	166.39	170.62	166.28	170.60	21,711,900
03/10/22	162.39	165.69	161.76	164.66	15,999,000
30/09/22	163.72	165.09	160.94	161.03	17,074,200
29/09/22	164.22	164.22	161.47	163.53	19,183,000
28/09/22	162.65	165.76	161.48	165.06	14,356,900
26/09/22	163.44	165.74	162.31	162.32	12,496,500
23/09/22	165.17	165.49	162.24	163.81	16,729,600
22/09/22	168.15	168.29	166.65	166.71	14,992,900
21/09/22	171.13	173.10	168.47	168.48	19,007,000
20/09/22	172.18	172.45	169.20	170.23	17,222,800
19/09/22	171.56	173.83	171.47	173.65	14,516,100
16/09/22	170.48	172.99	169.54	172.83	40,667,600
15/09/22	173.57	174.62	171.56	172.30	18,875,200
14/09/22	174.63	175.55	173.16	174.37	15,631,400
13/09/22	178.16	178.16	173.46	174.09	16,915,400
12/09/22	179.90	180.53	179.12	180.48	14,895,800
09/09/22	176.95	178.80	176.67	178.37	12,422,400
08/09/22	173.27	176.22	172.78	176.11	12,056,900
07/09/22	171.97	174.88	171.79	174.45	11,429,800
06/09/22	173.18	173.59	170.92	172.04	13,783,400
02/09/22	175.83	177.08	172.19	173.04	16,345,600
01/09/22	176.44	176.44	171.72	174.86	23,021,000
31/08/22	178.99	179.52	176.56	176.61	16,424,600
30/08/22	179.12	179.44	177.04	178.09	11,863,800
29/08/22	178.81	180.10	177.94	178.58	12,330,600
26/08/22	186.44	186.51	179.84	179.84	12,593,300
25/08/22	184.94	186.52	184.55	186.40	9,507,500
24/08/22	185.35	185.65	184.10	184.22	9,512,000
23/08/22	186.51	187.05	185.07	185.07	10,688,500
22/08/22	188.78	188.90	186.21	186.58	11,211,700
19/08/22	191.60	191.91	189.91	190.45	12,220,900
18/08/22	191.74	193.01	191.46	192.72	11,222,200
17/08/22	191.10	193.21	190.59	191.97	13,871,700
16/08/22	190.21	192.76	189.93	191.82	14,840,800
15/08/22	187.85	190.75	187.52	190.60	11,512,800

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%