FinData: Historical Data for INDEX, DSIV

Wednesday, 24 April 2024

DJ US BUSSUPSRV

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	904.98	907.21	874.35	875.99	15,831,500
13/10/22	859.06	899.58	851.78	894.65	25,254,500
12/10/22	885.28	887.56	874.89	875.20	25,546,000
11/10/22	895.02	898.56	880.57	886.10	43,201,400
10/10/22	906.19	906.48	892.23	898.02	20,210,200
07/10/22	918.05	918.94	897.53	901.69	30,005,900
06/10/22	940.64	943.84	926.78	927.64	24,366,600
05/10/22	936.68	950.58	930.31	942.80	17,993,000
04/10/22	927.90	947.07	927.90	944.64	26,823,200
03/10/22	899.00	920.90	895.43	914.87	32,045,800
30/09/22	892.76	908.62	887.58	890.34	35,226,700
29/09/22	898.61	899.30	886.75	892.58	28,379,600
28/09/22	890.38	910.18	888.18	905.57	32,205,300
26/09/22	900.39	910.40	894.25	895.98	20,782,000
23/09/22	903.91	905.38	893.30	904.64	25,538,100
22/09/22	922.76	930.46	910.60	910.88	30,075,100
21/09/22	939.46	952.00	924.90	924.90	25,561,800
20/09/22	940.86	941.37	928.81	937.54	36,162,200
19/09/22	942.80	950.43	936.94	949.87	31,557,200
16/09/22	946.65	946.65	936.13	944.43	52,490,900
15/09/22	956.01	962.87	941.20	946.71	33,473,100
14/09/22	966.53	969.60	952.27	959.65	25,917,100
13/09/22	987.06	991.56	964.91	968.60	21,453,900
12/09/22	1,007	1,014	1,005	1,009	26,818,100
09/09/22	996	1,004	996	1,000	14,247,100
08/09/22	983.57	993.51	979.19	991.73	16,090,900
07/09/22	973.27	992.68	971.58	989.48	18,015,500
06/09/22	970.89	978.85	964.54	972.30	18,807,500
02/09/22	993.76	995.72	965.52	969.79	16,794,300
01/09/22	980.41	984.94	970.80	984.94	22,537,400
31/08/22	996.75	1000.80	979.67	982.77	24,690,200
30/08/22	1006.39	1007.06	985.06	991.29	18,795,600
29/08/22	1,004	1,009	997	1,002	18,371,600
26/08/22	1,045	1,046	1,011	1,011	17,833,100
25/08/22	1,038	1,046	1,036	1,046	11,902,100
24/08/22	1,036	1,040	1,031	1,037	13,845,300
23/08/22	1,042	1,048	1,036	1,036	18,901,500
22/08/22	1,051	1,054	1,045	1,046	23,781,000
19/08/22	1,073	1,073	1,058	1,062	20,430,500
18/08/22	1,073	1,077	1,068	1,074	22,408,400
17/08/22	1,068	1,074	1,064	1,071	22,764,300
16/08/22	1,075	1,081	1,072	1,077	22,365,500
15/08/22	1,070	1,080	1,069	1,079	28,664,800

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%