FinData: Historical Data for INDEX, DSID

Thursday, 18 April 2024

DJ US DVSFINDUS

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	451.36	454.20	442.37	443.65	13,966,400
13/10/22	429.91	452.51	425.77	450.21	18,403,000
12/10/22	434.29	437.97	431.97	434.77	12,908,100
11/10/22	432.88	440.95	430.56	434.87	12,665,000
10/10/22	435.57	437.56	429.49	434.42	9,966,100
07/10/22	445.04	445.04	430.26	432.79	13,412,000
06/10/22	453.52	453.68	442.03	445.04	14,261,400
05/10/22	453.59	458.56	447.27	454.07	13,566,500
04/10/22	441.58	454.41	441.58	454.37	16,240,300
03/10/22	428.33	441.86	428.13	437.96	13,630,500
30/09/22	431.14	434.54	424.46	424.68	17,579,600
29/09/22	437.52	437.52	426.31	430.88	16,941,400
28/09/22	432.70	440.95	432.70	438.70	15,755,100
26/09/22	435.43	439.68	431.49	433.64	18,996,600
23/09/22	439.42	439.42	430.81	435.57	16,787,400
22/09/22	442.52	443.14	437.41	440.15	14,847,400
21/09/22	450.79	455.62	443.03	443.03	13,683,000
20/09/22	451.12	451.36	445.37	449.97	13,474,100
19/09/22	447.85	453.41	445.87	452.96	11,988,500
16/09/22	445.03	450.18	441.84	449.53	31,398,100
15/09/22	460.22	464.02	453.55	454.51	14,166,200
14/09/22	469.99	469.99	456.93	461.33	18,289,200
13/09/22	487.38	487.38	468.26	469.49	21,129,900
12/09/22	487.72	494.18	487.67	489.36	30,572,400
09/09/22	479.70	486.22	479.39	485.01	37,492,600
08/09/22	474.59	476.52	468.03	476.35	34,583,800
07/09/22	466.77	478.75	466.12	477.18	45,446,200
06/09/22	472.05	473.26	463.91	466.79	38,697,000
02/09/22	481.75	486.61	470.10	471.82	20,184,700
01/09/22	475.79	480.77	473.47	480.63	39,778,500
31/08/22	485.68	487.27	476.94	477.61	42,919,400
30/08/22	489.27	491.79	479.04	483.46	42,145,900
29/08/22	490.21	492.71	485.63	488.70	58,753,600
26/08/22	516.01	518.69	490.40	490.49	48,330,800
25/08/22	509.57	518.71	509.57	517.16	55,276,600
24/08/22	509.36	511.51	506.50	509.57	22,572,600
23/08/22	507.72	513.03	507.06	509.36	22,550,600
22/08/22	517.27	517.27	506.11	507.69	19,580,000
19/08/22	525.61	525.61	518.26	521.17	19,674,700
18/08/22	528.27	528.97	525.86	528.23	12,266,700
17/08/22	533.86	533.86	525.56	528.27	11,609,700
16/08/22	531.07	535.45	526.48	533.86	13,119,300
15/08/22	529.90	531.61	526.84	531.07	9,173,200

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%