UK markets open in 1 hour 23 minutes
NIKKEI 225
38,643.46 +10.44 (+0.03%) HANG SENG
18,026.31 -309.01 (-1.69%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.00 +8.00 (+0.34%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
51,002.86 -591.71 (-1.15%)
Micro E-mini Dow Jones Industri (MYMU24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 01:27AM EDT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 39,564.00 | 39,596.00 | 39,534.00 | 39,593.00 | 39,593.00 | 3,802 |
| 20 Jun 2024 | 39,564.00 | 39,594.00 | 39,564.00 | 39,575.00 | 39,575.00 | 68,537 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 39,290.00 | 39,290.00 | 39,270.00 | 39,287.00 | 39,287.00 | 68,537 |
| 17 Jun 2024 | 39,260.00 | 39,273.00 | 39,259.00 | 39,232.00 | 39,232.00 | 79,085 |
| 14 Jun 2024 | 39,030.00 | 39,070.00 | 38,698.00 | 39,009.00 | 39,009.00 | 28,943 |
| 13 Jun 2024 | 39,199.00 | 39,199.00 | 38,840.00 | 39,078.00 | 39,078.00 | 12,910 |
| 12 Jun 2024 | 39,179.00 | 39,604.00 | 39,069.00 | 39,161.00 | 39,161.00 | 9,291 |
| 11 Jun 2024 | 39,329.00 | 39,342.00 | 38,892.00 | 39,201.00 | 39,201.00 | 5,483 |
| 10 Jun 2024 | 39,250.00 | 39,350.00 | 39,126.00 | 39,339.00 | 39,339.00 | 2,397 |
| 07 Jun 2024 | 39,364.00 | 39,579.00 | 39,123.00 | 39,266.00 | 39,266.00 | 1,667 |
| 06 Jun 2024 | 39,281.00 | 39,504.00 | 39,216.00 | 39,360.00 | 39,360.00 | 1,170 |
| 05 Jun 2024 | 39,212.00 | 39,341.00 | 39,021.00 | 39,292.00 | 39,292.00 | 1,249 |
| 04 Jun 2024 | 39,052.00 | 39,280.00 | 38,827.00 | 39,194.00 | 39,194.00 | 1,512 |
| 03 Jun 2024 | 39,233.00 | 39,319.00 | 38,740.00 | 39,060.00 | 39,060.00 | 1,513 |
| 31 May 2024 | 38,594.00 | 39,266.00 | 38,539.00 | 39,195.00 | 39,195.00 | 1,340 |
| 30 May 2024 | 38,685.00 | 38,719.00 | 38,520.00 | 38,633.00 | 38,633.00 | 978 |
| 29 May 2024 | 39,315.00 | 39,315.00 | 38,631.00 | 38,929.00 | 38,929.00 | 832 |
| 28 May 2024 | 39,573.00 | 39,631.00 | 39,202.00 | 39,355.00 | 39,355.00 | 556 |
| 24 May 2024 | 39,560.00 | 39,721.00 | 39,519.00 | 39,571.00 | 39,571.00 | 434 |
| 23 May 2024 | 40,180.00 | 40,300.00 | 39,529.00 | 39,561.00 | 39,561.00 | 724 |
| 22 May 2024 | 40,416.00 | 40,439.00 | 40,088.00 | 40,201.00 | 40,201.00 | 451 |
| 21 May 2024 | 40,348.00 | 40,449.00 | 40,319.00 | 40,422.00 | 40,422.00 | 331 |
| 20 May 2024 | 40,555.00 | 40,624.00 | 40,330.00 | 40,349.00 | 40,349.00 | 372 |
| 17 May 2024 | 40,425.00 | 40,547.00 | 40,368.00 | 40,539.00 | 40,539.00 | 186 |
| 16 May 2024 | 40,400.00 | 40,592.00 | 40,390.00 | 40,410.00 | 40,410.00 | 427 |
| 15 May 2024 | 40,070.00 | 40,454.00 | 40,032.00 | 40,435.00 | 40,435.00 | 567 |
| 14 May 2024 | 39,945.00 | 40,124.00 | 39,825.00 | 40,066.00 | 40,066.00 | 387 |
| 13 May 2024 | 39,991.00 | 40,156.00 | 39,898.00 | 39,948.00 | 39,948.00 | 290 |
| 10 May 2024 | 39,946.00 | 40,096.00 | 39,909.00 | 40,030.00 | 40,030.00 | 383 |
| 09 May 2024 | 39,560.00 | 39,980.00 | 39,477.00 | 39,919.00 | 39,919.00 | 539 |
| 08 May 2024 | 39,400.00 | 39,618.00 | 39,330.00 | 39,574.00 | 39,574.00 | 245 |
| 07 May 2024 | 39,372.00 | 39,500.00 | 39,358.00 | 39,404.00 | 39,404.00 | 167 |
| 06 May 2024 | 39,264.00 | 39,390.00 | 39,216.00 | 39,377.00 | 39,377.00 | 154 |
| 03 May 2024 | 39,001.00 | 39,337.00 | 38,961.00 | 39,211.00 | 39,211.00 | 360 |
| 02 May 2024 | 38,530.00 | 39,000.00 | 38,424.00 | 38,761.00 | 38,761.00 | 308 |
| 01 May 2024 | 38,371.00 | 38,897.00 | 38,242.00 | 38,446.00 | 38,446.00 | 475 |
| 30 Apr 2024 | 38,927.00 | 38,947.00 | 38,315.00 | 38,371.00 | 38,371.00 | 323 |
| 29 Apr 2024 | 38,855.00 | 38,980.00 | 38,780.00 | 38,941.00 | 38,941.00 | 166 |
| 26 Apr 2024 | 38,701.00 | 38,911.00 | 38,631.00 | 38,821.00 | 38,821.00 | 377 |
| 25 Apr 2024 | 38,955.00 | 39,005.00 | 38,325.00 | 38,661.00 | 38,661.00 | 579 |
| 24 Apr 2024 | 39,086.00 | 39,180.00 | 38,900.00 | 39,058.00 | 39,058.00 | 181 |
| 23 Apr 2024 | 38,863.00 | 39,145.00 | 38,813.00 | 39,104.00 | 39,104.00 | 225 |
| 22 Apr 2024 | 38,671.00 | 39,060.00 | 38,582.00 | 38,848.00 | 38,848.00 | 435 |
| 19 Apr 2024 | 38,391.00 | 38,699.00 | 37,840.00 | 38,579.00 | 38,579.00 | 758 |
| 18 Apr 2024 | 38,364.00 | 38,686.00 | 38,291.00 | 38,381.00 | 38,381.00 | 462 |
| 17 Apr 2024 | 38,479.00 | 38,635.00 | 38,230.00 | 38,369.00 | 38,369.00 | 453 |
| 16 Apr 2024 | 38,392.00 | 38,649.00 | 38,230.00 | 38,426.00 | 38,426.00 | 698 |
| 15 Apr 2024 | 38,667.00 | 39,010.00 | 38,318.00 | 38,385.00 | 38,385.00 | 528 |
| 12 Apr 2024 | 39,162.00 | 39,213.00 | 38,523.00 | 38,625.00 | 38,625.00 | 590 |
| 11 Apr 2024 | 39,089.00 | 39,278.00 | 38,859.00 | 39,122.00 | 39,122.00 | 560 |
| 10 Apr 2024 | 39,622.00 | 39,720.00 | 38,991.00 | 39,152.00 | 39,152.00 | 618 |
| 09 Apr 2024 | 39,600.00 | 39,670.00 | 39,279.00 | 39,589.00 | 39,589.00 | 150 |
| 08 Apr 2024 | 39,697.00 | 39,719.00 | 39,510.00 | 39,610.00 | 39,610.00 | 78 |
| 05 Apr 2024 | 39,345.00 | 39,756.00 | 39,260.00 | 39,612.00 | 39,612.00 | 319 |
| 04 Apr 2024 | 39,881.00 | 40,139.00 | 39,271.00 | 39,305.00 | 39,305.00 | 321 |
| 03 Apr 2024 | 39,894.00 | 40,032.00 | 39,755.00 | 39,873.00 | 39,873.00 | 157 |
| 02 Apr 2024 | 40,148.00 | 40,175.00 | 39,768.00 | 39,898.00 | 39,898.00 | 223 |
| 01 Apr 2024 | 40,562.00 | 40,730.00 | 40,100.00 | 40,282.00 | 40,282.00 | 148 |
| 28 Mar 2024 | 40,510.00 | 40,629.00 | 40,480.00 | 40,558.00 | 40,558.00 | 42 |
| 27 Mar 2024 | 40,510.00 | 40,510.00 | 40,510.00 | 40,523.00 | 40,523.00 | 88 |
| 26 Mar 2024 | 40,070.00 | 40,191.00 | 40,018.00 | 40,058.00 | 40,058.00 | 54 |
| 25 Mar 2024 | 40,186.00 | 40,224.00 | 40,066.00 | 40,070.00 | 40,070.00 | 37 |
| 22 Mar 2024 | 40,635.00 | 40,635.00 | 40,200.00 | 40,238.00 | 40,238.00 | 141 |
| 21 Mar 2024 | 40,323.00 | 40,679.00 | 40,323.00 | 40,578.00 | 40,578.00 | 138 |
| 20 Mar 2024 | 40,323.00 | 40,323.00 | 40,323.00 | 40,301.00 | 40,301.00 | 108 |
| 19 Mar 2024 | 39,576.00 | 39,906.00 | 39,500.00 | 39,906.00 | 39,906.00 | 140 |
| 18 Mar 2024 | 39,459.00 | 39,692.00 | 39,432.00 | 39,596.00 | 39,596.00 | 73 |
| 15 Mar 2024 | 39,701.00 | 39,758.00 | 39,400.00 | 39,474.00 | 39,474.00 | 122 |
| 14 Mar 2024 | 39,850.00 | 39,955.00 | 39,502.00 | 39,652.00 | 39,652.00 | 57 |
| 13 Mar 2024 | 39,762.00 | 39,950.00 | 39,741.00 | 39,793.00 | 39,793.00 | 16 |
| 12 Mar 2024 | 39,762.00 | 39,762.00 | 39,762.00 | 39,753.00 | 39,753.00 | 29 |
| 11 Mar 2024 | 39,384.00 | 39,520.00 | 39,335.00 | 39,508.00 | 39,508.00 | 12 |
| 08 Mar 2024 | 39,475.00 | 39,634.00 | 39,460.00 | 39,460.00 | 39,460.00 | 10 |
| 07 Mar 2024 | 39,162.00 | 39,604.00 | 39,162.00 | 39,511.00 | 39,511.00 | 18 |
| 06 Mar 2024 | 39,478.00 | 39,478.00 | 39,151.00 | 39,151.00 | 39,151.00 | 4 |
| 05 Mar 2024 | 39,300.00 | 39,300.00 | 39,089.00 | 39,089.00 | 39,089.00 | 1 |
| 04 Mar 2024 | 39,507.00 | 39,507.00 | 39,412.00 | 39,495.00 | 39,495.00 | 5 |
| 01 Mar 2024 | 39,605.00 | 39,605.00 | 39,605.00 | 39,605.00 | 39,605.00 | - |
| 29 Feb 2024 | 39,430.00 | 39,532.00 | 39,430.00 | 39,532.00 | 39,532.00 | 3 |
| 28 Feb 2024 | 39,360.00 | 39,452.00 | 39,360.00 | 39,452.00 | 39,452.00 | 2 |
| 27 Feb 2024 | 39,595.00 | 39,595.00 | 39,492.00 | 39,492.00 | 39,492.00 | 1 |
| 26 Feb 2024 | 39,594.00 | 39,594.00 | 39,594.00 | 39,594.00 | 39,594.00 | - |
| 23 Feb 2024 | 39,675.00 | 39,675.00 | 39,675.00 | 39,675.00 | 39,675.00 | - |
| 22 Feb 2024 | 39,431.00 | 39,600.00 | 39,431.00 | 39,600.00 | 39,600.00 | 1 |
| 21 Feb 2024 | 39,140.00 | 39,140.00 | 39,140.00 | 39,140.00 | 39,140.00 | - |
| 20 Feb 2024 | 39,161.00 | 39,161.00 | 39,084.00 | 39,084.00 | 39,084.00 | 1 |
| 16 Feb 2024 | 39,161.00 | 39,161.00 | 39,161.00 | 39,161.00 | 39,161.00 | - |
| 15 Feb 2024 | 39,323.00 | 39,323.00 | 39,323.00 | 39,323.00 | 39,323.00 | - |
| 14 Feb 2024 | 38,976.00 | 38,976.00 | 38,976.00 | 38,976.00 | 38,976.00 | - |
| 13 Feb 2024 | 38,887.00 | 38,887.00 | 38,820.00 | 38,820.00 | 38,820.00 | 1 |
| 12 Feb 2024 | 39,351.00 | 39,351.00 | 39,351.00 | 39,351.00 | 39,351.00 | - |
| 09 Feb 2024 | 39,224.00 | 39,224.00 | 39,224.00 | 39,224.00 | 39,224.00 | - |
| 08 Feb 2024 | 39,504.00 | 39,504.00 | 39,297.00 | 39,297.00 | 39,297.00 | 1 |
| 07 Feb 2024 | 39,200.00 | 39,242.00 | 39,200.00 | 39,242.00 | 39,242.00 | 1 |
| 06 Feb 2024 | 39,080.00 | 39,080.00 | 39,080.00 | 39,080.00 | 39,080.00 | - |
| 05 Feb 2024 | 38,934.00 | 38,934.00 | 38,934.00 | 38,934.00 | 38,934.00 | - |
| 02 Feb 2024 | 39,089.00 | 39,231.00 | 39,089.00 | 39,231.00 | 39,231.00 | 1 |
| 01 Feb 2024 | 39,089.00 | 39,089.00 | 39,089.00 | 39,089.00 | 39,089.00 | - |
| 31 Jan 2024 | 38,740.00 | 38,740.00 | 38,740.00 | 38,740.00 | 38,740.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.