FinData: Historical Data for INDEX, DSHR

Sunday, 21 April 2024

DJ US COMRVEHTRK

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	3,045	3,058	2,949	2,957	28,028,200
13/10/22	2,931	3,050	2,877	3,034	24,632,300
12/10/22	2,985	2,998	2,969	2,973	20,029,700
11/10/22	2,960	3,035	2,946	2,990	22,103,800
10/10/22	2,980	3,004	2,938	2,971	22,240,600
07/10/22	2,957	2,969	2,922	2,955	23,698,100
06/10/22	2,980	3,018	2,971	2,981	19,837,900
05/10/22	2,980	3,017	2,957	2,990	22,991,500
04/10/22	2,887	3,001	2,887	3,000	25,414,900
03/10/22	2,770	2,889	2,770	2,862	19,632,500
30/09/22	2,791	2,822	2,760	2,764	20,255,000
29/09/22	2,819	2,819	2,767	2,799	24,105,300
28/09/22	2,766	2,852	2,766	2,837	19,862,800
26/09/22	2,755	2,794	2,739	2,742	23,966,200
23/09/22	2,832	2,832	2,726	2,767	28,339,800
22/09/22	2,901	2,913	2,851	2,853	32,435,800
21/09/22	2,982	2,991	2,891	2,892	31,505,900
20/09/22	2,997	2,997	2,927	2,951	21,314,500
19/09/22	2,942	3,009	2,917	3,006	34,730,700
16/09/22	2,980	2,980	2,914	2,944	42,576,000
15/09/22	3,004	3,035	2,974	2,982	24,842,700
14/09/22	3,015	3,019	2,973	3,006	29,198,500
13/09/22	3,058	3,089	3,001	3,013	20,097,200
12/09/22	3,118	3,140	3,106	3,131	19,858,000
09/09/22	3,076	3,105	3,076	3,098	33,257,200
08/09/22	2,993	3,037	2,968	3,032	21,039,900
07/09/22	2,962	3,024	2,954	3,015	24,417,500
06/09/22	2,996	3,008	2,949	2,980	24,034,300
02/09/22	3,022	3,048	2,966	2,979	16,805,400
01/09/22	3,012	3,012	2,961	2,998	21,616,100
31/08/22	3,046	3,058	3,014	3,018	20,794,800
30/08/22	3,122	3,122	3,020	3,049	26,858,900
29/08/22	3,101	3,148	3,088	3,121	15,328,900
26/08/22	3,225	3,244	3,125	3,128	17,067,700
25/08/22	3,168	3,226	3,168	3,225	16,717,000
24/08/22	3,154	3,184	3,145	3,162	17,138,100
23/08/22	3,115	3,192	3,112	3,154	23,071,800
22/08/22	3,136	3,142	3,102	3,109	22,970,400
19/08/22	3,167	3,167	3,113	3,160	24,587,100
18/08/22	3,167	3,190	3,149	3,181	16,664,600
17/08/22	3,168	3,187	3,150	3,167	16,658,600
16/08/22	3,180	3,228	3,170	3,209	21,139,000
15/08/22	3,164	3,185	3,142	3,184	17,559,300

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%