UK markets closed

Micro E-mini Dow Jones Industri (MYMU24.CBT)

CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
38,982.00-96.00 (-0.25%)
At close: 04:59PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202439,030.0039,070.0038,698.0039,009.0039,009.0012,910
13 Jun 202439,199.0039,199.0038,840.0039,078.0039,078.0012,910
12 Jun 202439,179.0039,604.0039,069.0039,161.0039,161.009,291
11 Jun 202439,329.0039,342.0038,892.0039,201.0039,201.005,483
10 Jun 202439,250.0039,350.0039,126.0039,339.0039,339.002,397
07 Jun 202439,364.0039,579.0039,123.0039,266.0039,266.001,667
06 Jun 202439,281.0039,504.0039,216.0039,360.0039,360.001,170
05 Jun 202439,212.0039,341.0039,021.0039,292.0039,292.001,249
04 Jun 202439,052.0039,280.0038,827.0039,194.0039,194.001,512
03 Jun 202439,233.0039,319.0038,740.0039,060.0039,060.001,513
31 May 202438,594.0039,266.0038,539.0039,195.0039,195.001,340
30 May 202438,685.0038,719.0038,520.0038,633.0038,633.00978
29 May 202439,315.0039,315.0038,631.0038,929.0038,929.00832
28 May 202439,573.0039,631.0039,202.0039,355.0039,355.00556
27 May 2024------
24 May 202439,560.0039,721.0039,519.0039,571.0039,571.00434
23 May 202440,180.0040,300.0039,529.0039,561.0039,561.00724
22 May 202440,416.0040,439.0040,088.0040,201.0040,201.00451
21 May 202440,348.0040,449.0040,319.0040,422.0040,422.00331
20 May 202440,555.0040,624.0040,330.0040,349.0040,349.00372
17 May 202440,425.0040,547.0040,368.0040,539.0040,539.00186
16 May 202440,400.0040,592.0040,390.0040,410.0040,410.00427
15 May 202440,070.0040,454.0040,032.0040,435.0040,435.00567
14 May 202439,945.0040,124.0039,825.0040,066.0040,066.00387
13 May 202439,991.0040,156.0039,898.0039,948.0039,948.00290
10 May 202439,946.0040,096.0039,909.0040,030.0040,030.00383
09 May 202439,560.0039,980.0039,477.0039,919.0039,919.00539
08 May 202439,400.0039,618.0039,330.0039,574.0039,574.00245
07 May 202439,372.0039,500.0039,358.0039,404.0039,404.00167
06 May 202439,264.0039,390.0039,216.0039,377.0039,377.00154
03 May 202439,001.0039,337.0038,961.0039,211.0039,211.00360
02 May 202438,530.0039,000.0038,424.0038,761.0038,761.00308
01 May 202438,371.0038,897.0038,242.0038,446.0038,446.00475
30 Apr 202438,927.0038,947.0038,315.0038,371.0038,371.00323
29 Apr 202438,855.0038,980.0038,780.0038,941.0038,941.00166
26 Apr 202438,701.0038,911.0038,631.0038,821.0038,821.00377
25 Apr 202438,955.0039,005.0038,325.0038,661.0038,661.00579
24 Apr 202439,086.0039,180.0038,900.0039,058.0039,058.00181
23 Apr 202438,863.0039,145.0038,813.0039,104.0039,104.00225
22 Apr 202438,671.0039,060.0038,582.0038,848.0038,848.00435
19 Apr 202438,391.0038,699.0037,840.0038,579.0038,579.00758
18 Apr 202438,364.0038,686.0038,291.0038,381.0038,381.00462
17 Apr 202438,479.0038,635.0038,230.0038,369.0038,369.00453
16 Apr 202438,392.0038,649.0038,230.0038,426.0038,426.00698
15 Apr 202438,667.0039,010.0038,318.0038,385.0038,385.00528
12 Apr 202439,162.0039,213.0038,523.0038,625.0038,625.00590
11 Apr 202439,089.0039,278.0038,859.0039,122.0039,122.00560
10 Apr 202439,622.0039,720.0038,991.0039,152.0039,152.00618
09 Apr 202439,600.0039,670.0039,279.0039,589.0039,589.00150
08 Apr 202439,697.0039,719.0039,510.0039,610.0039,610.0078
05 Apr 202439,345.0039,756.0039,260.0039,612.0039,612.00319
04 Apr 202439,881.0040,139.0039,271.0039,305.0039,305.00321
03 Apr 202439,894.0040,032.0039,755.0039,873.0039,873.00157
02 Apr 202440,148.0040,175.0039,768.0039,898.0039,898.00223
01 Apr 202440,562.0040,730.0040,100.0040,282.0040,282.00148
28 Mar 202440,510.0040,629.0040,480.0040,558.0040,558.0042
27 Mar 202440,510.0040,510.0040,510.0040,523.0040,523.0088
26 Mar 202440,070.0040,191.0040,018.0040,058.0040,058.0054
25 Mar 202440,186.0040,224.0040,066.0040,070.0040,070.0037
22 Mar 202440,635.0040,635.0040,200.0040,238.0040,238.00141
21 Mar 202440,323.0040,679.0040,323.0040,578.0040,578.00138
20 Mar 202440,323.0040,323.0040,323.0040,301.0040,301.00108
19 Mar 202439,576.0039,906.0039,500.0039,906.0039,906.00140
18 Mar 202439,459.0039,692.0039,432.0039,596.0039,596.0073
15 Mar 202439,701.0039,758.0039,400.0039,474.0039,474.00122
14 Mar 202439,850.0039,955.0039,502.0039,652.0039,652.0057
13 Mar 202439,762.0039,950.0039,741.0039,793.0039,793.0016
12 Mar 202439,762.0039,762.0039,762.0039,753.0039,753.0029
11 Mar 202439,384.0039,520.0039,335.0039,508.0039,508.0012
08 Mar 202439,475.0039,634.0039,460.0039,460.0039,460.0010
07 Mar 202439,162.0039,604.0039,162.0039,511.0039,511.0018
06 Mar 202439,478.0039,478.0039,151.0039,151.0039,151.004
05 Mar 202439,300.0039,300.0039,089.0039,089.0039,089.001
04 Mar 202439,507.0039,507.0039,412.0039,495.0039,495.005
01 Mar 202439,605.0039,605.0039,605.0039,605.0039,605.00-
29 Feb 202439,430.0039,532.0039,430.0039,532.0039,532.003
28 Feb 202439,360.0039,452.0039,360.0039,452.0039,452.002
27 Feb 202439,595.0039,595.0039,492.0039,492.0039,492.001
26 Feb 202439,594.0039,594.0039,594.0039,594.0039,594.00-
23 Feb 202439,675.0039,675.0039,675.0039,675.0039,675.00-
22 Feb 202439,431.0039,600.0039,431.0039,600.0039,600.001
21 Feb 202439,140.0039,140.0039,140.0039,140.0039,140.00-
20 Feb 202439,161.0039,161.0039,084.0039,084.0039,084.001
16 Feb 202439,161.0039,161.0039,161.0039,161.0039,161.00-
15 Feb 202439,323.0039,323.0039,323.0039,323.0039,323.00-
14 Feb 202438,976.0038,976.0038,976.0038,976.0038,976.00-
13 Feb 202438,887.0038,887.0038,820.0038,820.0038,820.001
12 Feb 202439,351.0039,351.0039,351.0039,351.0039,351.00-
09 Feb 202439,224.0039,224.0039,224.0039,224.0039,224.00-
08 Feb 202439,504.0039,504.0039,297.0039,297.0039,297.001
07 Feb 202439,200.0039,242.0039,200.0039,242.0039,242.001
06 Feb 202439,080.0039,080.0039,080.0039,080.0039,080.00-
05 Feb 202438,934.0038,934.0038,934.0038,934.0038,934.00-
02 Feb 202439,089.0039,231.0039,089.0039,231.0039,231.001
01 Feb 202439,089.0039,089.0039,089.0039,089.0039,089.00-
31 Jan 202438,740.0038,740.0038,740.0038,740.0038,740.00-
30 Jan 202439,051.0039,051.0039,051.0039,051.0039,051.00-
29 Jan 202438,921.0038,921.0038,921.0038,921.0038,921.00-
26 Jan 202438,686.0038,686.0038,686.0038,686.0038,686.00-
25 Jan 202438,629.0038,629.0038,629.0038,629.0038,629.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...