FinData: Historical Data for INDEX, DSBS

Monday, 29 April 2024

DJ US BSCRSRCES

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	261.42	261.76	249.78	250.37	56,167,200
13/10/22	253.38	263.43	246.28	261.38	65,002,900
12/10/22	256.62	258.22	252.28	256.57	65,232,600
11/10/22	256.97	262.31	253.07	257.06	54,803,900
10/10/22	255.54	260.07	255.54	257.54	49,160,200
07/10/22	260.87	260.87	252.80	253.95	54,822,700
06/10/22	261.91	264.25	259.74	262.05	62,094,200
05/10/22	264.35	265.10	258.36	263.64	60,789,900
04/10/22	258.22	267.19	258.22	266.16	77,991,600
03/10/22	242.62	256.84	242.62	255.72	84,407,500
30/09/22	242.16	247.09	239.73	240.81	64,630,400
29/09/22	243.03	243.90	237.35	242.42	66,075,200
28/09/22	237.55	245.17	236.89	244.37	66,169,500
26/09/22	237.25	240.21	232.63	234.11	67,652,500
23/09/22	242.62	242.62	233.58	237.65	90,072,000
22/09/22	251.71	254.03	246.92	247.71	65,817,400
21/09/22	258.15	259.69	249.33	249.40	73,400,400
20/09/22	261.20	261.20	254.78	257.02	61,113,700
19/09/22	256.96	265.00	254.00	264.42	68,375,100
16/09/22	258.41	259.78	253.00	258.15	123,987,500
15/09/22	261.79	265.15	257.08	258.66	77,345,400
14/09/22	273.08	273.08	258.93	261.71	103,597,800
13/09/22	282.88	283.80	276.09	277.10	68,544,900
12/09/22	289.46	293.74	286.02	286.91	65,098,200
09/09/22	281.45	289.74	281.45	289.07	69,168,100
08/09/22	268.85	278.70	268.56	278.41	73,380,900
07/09/22	265.23	270.63	260.91	269.70	60,251,800
06/09/22	266.06	270.39	264.20	266.51	67,207,700
02/09/22	264.86	271.50	263.71	264.89	59,181,100
01/09/22	265.73	265.73	257.67	262.40	73,710,400
31/08/22	274.57	274.57	268.94	271.16	72,041,900
30/08/22	286.62	286.62	273.18	275.00	66,701,300
29/08/22	289.16	290.83	284.39	286.74	51,269,200
26/08/22	299.39	301.10	288.97	289.64	59,216,900
25/08/22	287.31	297.81	287.31	297.71	57,738,500
24/08/22	282.81	286.60	279.77	285.85	50,662,100
23/08/22	276.90	287.23	276.90	284.90	58,936,800
22/08/22	278.49	278.49	273.83	276.52	48,420,900
19/08/22	288.05	288.05	279.73	280.37	50,067,500
18/08/22	284.67	289.56	284.67	288.40	43,418,400
17/08/22	289.53	289.53	283.67	284.41	54,787,100
16/08/22	288.62	293.62	288.62	292.30	42,525,400
15/08/22	291.19	291.19	282.70	288.31	53,705,000

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%