Mini Dow Jones Indus.-$5 Sep 24 (YMU24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 07:21AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 39,193.00 | 39,317.00 | 39,147.00 | 39,203.00 | 39,203.00 | 149 |
| 31 May 2024 | 38,570.00 | 39,250.00 | 38,556.00 | 39,195.00 | 39,195.00 | 773 |
| 30 May 2024 | 38,680.00 | 38,700.00 | 38,517.00 | 38,633.00 | 38,633.00 | 773 |
| 29 May 2024 | 39,300.00 | 39,300.00 | 38,635.00 | 38,929.00 | 38,929.00 | 1,722 |
| 28 May 2024 | 39,517.00 | 39,611.00 | 39,215.00 | 39,355.00 | 39,355.00 | 164 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 39,560.00 | 39,722.00 | 39,534.00 | 39,571.00 | 39,571.00 | 142 |
| 23 May 2024 | 40,181.00 | 40,307.00 | 39,529.00 | 39,561.00 | 39,561.00 | 532 |
| 22 May 2024 | 40,381.00 | 40,421.00 | 40,086.00 | 40,201.00 | 40,201.00 | 115 |
| 21 May 2024 | 40,340.00 | 40,433.00 | 40,318.00 | 40,422.00 | 40,422.00 | 111 |
| 20 May 2024 | 40,578.00 | 40,625.00 | 40,349.00 | 40,349.00 | 40,349.00 | 102 |
| 17 May 2024 | 40,414.00 | 40,549.00 | 40,382.00 | 40,539.00 | 40,539.00 | 88 |
| 16 May 2024 | 40,430.00 | 40,585.00 | 40,397.00 | 40,410.00 | 40,410.00 | 272 |
| 15 May 2024 | 40,082.00 | 40,450.00 | 40,054.00 | 40,435.00 | 40,435.00 | 214 |
| 14 May 2024 | 39,953.00 | 40,100.00 | 39,817.00 | 40,066.00 | 40,066.00 | 89 |
| 13 May 2024 | 39,998.00 | 40,152.00 | 39,930.00 | 39,948.00 | 39,948.00 | 296 |
| 10 May 2024 | 39,962.00 | 40,095.00 | 39,931.00 | 40,030.00 | 40,030.00 | 100 |
| 09 May 2024 | 39,557.00 | 39,958.00 | 39,476.00 | 39,919.00 | 39,919.00 | 189 |
| 08 May 2024 | 39,384.00 | 39,607.00 | 39,325.00 | 39,574.00 | 39,574.00 | 111 |
| 07 May 2024 | 39,387.00 | 39,498.00 | 39,355.00 | 39,404.00 | 39,404.00 | 95 |
| 06 May 2024 | 39,240.00 | 39,380.00 | 39,219.00 | 39,377.00 | 39,377.00 | 129 |
| 03 May 2024 | 39,050.00 | 39,333.00 | 38,970.00 | 39,211.00 | 39,211.00 | 224 |
| 02 May 2024 | 38,560.00 | 38,980.00 | 38,420.00 | 38,761.00 | 38,761.00 | 166 |
| 01 May 2024 | 38,367.00 | 38,897.00 | 38,245.00 | 38,446.00 | 38,446.00 | 173 |
| 30 Apr 2024 | 38,912.00 | 38,927.00 | 38,329.00 | 38,371.00 | 38,371.00 | 84 |
| 29 Apr 2024 | 38,918.00 | 38,964.00 | 38,784.00 | 38,941.00 | 38,941.00 | 137 |
| 26 Apr 2024 | 38,717.00 | 38,897.00 | 38,666.00 | 38,821.00 | 38,821.00 | 100 |
| 25 Apr 2024 | 38,955.00 | 38,990.00 | 38,329.00 | 38,661.00 | 38,661.00 | 160 |
| 24 Apr 2024 | 39,124.00 | 39,175.00 | 38,920.00 | 39,058.00 | 39,058.00 | 70 |
| 23 Apr 2024 | 38,885.00 | 39,127.00 | 38,873.00 | 39,104.00 | 39,104.00 | 58 |
| 22 Apr 2024 | 38,684.00 | 39,051.00 | 38,581.00 | 38,848.00 | 38,848.00 | 95 |
| 19 Apr 2024 | 38,320.00 | 38,700.00 | 37,880.00 | 38,579.00 | 38,579.00 | 223 |
| 18 Apr 2024 | 38,383.00 | 38,688.00 | 38,295.00 | 38,381.00 | 38,381.00 | 73 |
| 17 Apr 2024 | 38,525.00 | 38,625.00 | 38,263.00 | 38,369.00 | 38,369.00 | 100 |
| 16 Apr 2024 | 38,388.00 | 38,644.00 | 38,262.00 | 38,426.00 | 38,426.00 | 152 |
| 15 Apr 2024 | 38,620.00 | 39,000.00 | 38,320.00 | 38,385.00 | 38,385.00 | 117 |
| 12 Apr 2024 | 39,146.00 | 39,213.00 | 38,530.00 | 38,625.00 | 38,625.00 | 143 |
| 11 Apr 2024 | 39,085.00 | 39,256.00 | 38,870.00 | 39,122.00 | 39,122.00 | 92 |
| 10 Apr 2024 | 39,607.00 | 39,709.00 | 39,000.00 | 39,152.00 | 39,152.00 | 115 |
| 09 Apr 2024 | 39,590.00 | 39,665.00 | 39,295.00 | 39,589.00 | 39,589.00 | 100 |
| 08 Apr 2024 | 39,589.00 | 39,700.00 | 39,567.00 | 39,610.00 | 39,610.00 | 63 |
| 05 Apr 2024 | 39,355.00 | 39,688.00 | 39,279.00 | 39,612.00 | 39,612.00 | 64 |
| 04 Apr 2024 | 39,973.00 | 40,078.00 | 39,278.00 | 39,305.00 | 39,305.00 | 58 |
| 03 Apr 2024 | 39,840.00 | 39,999.00 | 39,833.00 | 39,873.00 | 39,873.00 | 52 |
| 02 Apr 2024 | 40,140.00 | 40,173.00 | 39,777.00 | 39,898.00 | 39,898.00 | 63 |
| 01 Apr 2024 | 40,624.00 | 40,702.00 | 40,150.00 | 40,282.00 | 40,282.00 | 79 |
| 28 Mar 2024 | 40,520.00 | 40,606.00 | 40,490.00 | 40,558.00 | 40,558.00 | 26 |
| 27 Mar 2024 | 40,206.00 | 40,542.00 | 40,206.00 | 40,523.00 | 40,523.00 | 35 |
| 26 Mar 2024 | 40,109.00 | 40,172.00 | 40,058.00 | 40,058.00 | 40,058.00 | 17 |
| 25 Mar 2024 | 40,198.00 | 40,198.00 | 40,060.00 | 40,070.00 | 40,070.00 | 27 |
| 22 Mar 2024 | 40,625.00 | 40,628.00 | 40,238.00 | 40,238.00 | 40,238.00 | 44 |
| 21 Mar 2024 | 40,377.00 | 40,673.00 | 40,363.00 | 40,578.00 | 40,578.00 | 133 |
| 20 Mar 2024 | 39,932.00 | 40,335.00 | 39,932.00 | 40,301.00 | 40,301.00 | 40 |
| 19 Mar 2024 | 39,814.00 | 39,906.00 | 39,814.00 | 39,906.00 | 39,906.00 | 43 |
| 18 Mar 2024 | 39,642.00 | 39,673.00 | 39,596.00 | 39,596.00 | 39,596.00 | 91 |
| 15 Mar 2024 | 39,546.00 | 39,546.00 | 39,474.00 | 39,474.00 | 39,474.00 | 3 |
| 14 Mar 2024 | 39,949.00 | 39,995.00 | 39,596.00 | 39,652.00 | 39,652.00 | 20 |
| 13 Mar 2024 | 39,740.00 | 39,830.00 | 39,740.00 | 39,793.00 | 39,793.00 | 9 |
| 12 Mar 2024 | 39,823.00 | 39,823.00 | 39,753.00 | 39,753.00 | 39,753.00 | 1 |
| 11 Mar 2024 | 39,333.00 | 39,508.00 | 39,228.00 | 39,508.00 | 39,508.00 | 4 |
| 08 Mar 2024 | 39,460.00 | 39,460.00 | 39,460.00 | 39,460.00 | 39,460.00 | - |
| 07 Mar 2024 | 39,374.00 | 39,511.00 | 39,374.00 | 39,511.00 | 39,511.00 | 1 |
| 06 Mar 2024 | 39,388.00 | 39,399.00 | 39,151.00 | 39,151.00 | 39,151.00 | 4 |
| 05 Mar 2024 | 39,499.00 | 39,499.00 | 39,089.00 | 39,089.00 | 39,089.00 | 1 |
| 04 Mar 2024 | 39,495.00 | 39,495.00 | 39,495.00 | 39,495.00 | 39,495.00 | - |
| 01 Mar 2024 | 39,605.00 | 39,605.00 | 39,605.00 | 39,605.00 | 39,605.00 | - |
| 29 Feb 2024 | 39,504.00 | 39,532.00 | 39,504.00 | 39,532.00 | 39,532.00 | 1 |
| 28 Feb 2024 | 39,452.00 | 39,452.00 | 39,452.00 | 39,452.00 | 39,452.00 | - |
| 27 Feb 2024 | 39,492.00 | 39,492.00 | 39,492.00 | 39,492.00 | 39,492.00 | - |
| 26 Feb 2024 | 39,594.00 | 39,594.00 | 39,594.00 | 39,594.00 | 39,594.00 | - |
| 23 Feb 2024 | 40,059.00 | 40,059.00 | 39,675.00 | 39,675.00 | 39,675.00 | 1 |
| 22 Feb 2024 | 39,400.00 | 39,691.00 | 39,400.00 | 39,600.00 | 39,600.00 | 4 |
| 21 Feb 2024 | 39,140.00 | 39,140.00 | 39,140.00 | 39,140.00 | 39,140.00 | - |
| 20 Feb 2024 | 39,084.00 | 39,084.00 | 39,084.00 | 39,084.00 | 39,084.00 | - |
| 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 | 38,820.00 | 38,820.00 | 38,820.00 | 38,820.00 | 38,820.00 | - |
| 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 | 39,297.00 | 39,297.00 | 39,297.00 | 39,297.00 | 39,297.00 | - |
| 07 Feb 2024 | 39,242.00 | 39,242.00 | 39,242.00 | 39,242.00 | 39,242.00 | - |
| 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 | 39,110.00 | 39,500.00 | 39,110.00 | 39,231.00 | 39,231.00 | 2 |
| 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 | - |
| 30 Jan 2024 | 39,051.00 | 39,051.00 | 39,051.00 | 39,051.00 | 39,051.00 | - |
| 29 Jan 2024 | 38,921.00 | 38,921.00 | 38,921.00 | 38,921.00 | 38,921.00 | - |
| 26 Jan 2024 | 38,686.00 | 38,686.00 | 38,686.00 | 38,686.00 | 38,686.00 | - |
| 25 Jan 2024 | 38,629.00 | 38,629.00 | 38,629.00 | 38,629.00 | 38,629.00 | - |
| 24 Jan 2024 | 38,381.00 | 38,381.00 | 38,381.00 | 38,381.00 | 38,381.00 | - |
| 23 Jan 2024 | 38,497.00 | 38,497.00 | 38,497.00 | 38,497.00 | 38,497.00 | - |
| 22 Jan 2024 | 38,591.00 | 38,591.00 | 38,591.00 | 38,591.00 | 38,591.00 | - |
| 19 Jan 2024 | 38,439.00 | 38,439.00 | 38,439.00 | 38,439.00 | 38,439.00 | - |
| 18 Jan 2024 | 38,071.00 | 38,071.00 | 38,071.00 | 38,071.00 | 38,071.00 | - |
| 17 Jan 2024 | 37,858.00 | 37,858.00 | 37,858.00 | 37,858.00 | 37,858.00 | - |
| 16 Jan 2024 | 37,953.00 | 37,953.00 | 37,953.00 | 37,953.00 | 37,953.00 | - |
| 12 Jan 2024 | 38,191.00 | 38,191.00 | 38,191.00 | 38,191.00 | 38,191.00 | - |
| 11 Jan 2024 | 38,659.00 | 38,659.00 | 38,342.00 | 38,342.00 | 38,342.00 | 1 |
| *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.