Mini Dow Jones Indus.-$5 Jun 24 (YM=F)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 08:05PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 38,577.00 | 38,619.00 | 38,570.00 | 38,614.00 | 38,614.00 | 3,006 |
| 23 Apr 2024 | 38,507.00 | 38,789.00 | 38,431.00 | 38,726.00 | 38,726.00 | 149,913 |
| 22 Apr 2024 | 38,271.00 | 38,682.00 | 38,208.00 | 38,468.00 | 38,468.00 | 149,913 |
| 19 Apr 2024 | 38,008.00 | 38,344.00 | 37,463.00 | 38,208.00 | 38,208.00 | 222,804 |
| 18 Apr 2024 | 37,987.00 | 38,317.00 | 37,900.00 | 38,007.00 | 38,007.00 | 182,149 |
| 17 Apr 2024 | 38,080.00 | 38,257.00 | 37,842.00 | 37,990.00 | 37,990.00 | 203,274 |
| 16 Apr 2024 | 37,993.00 | 38,284.00 | 37,838.00 | 38,046.00 | 38,046.00 | 220,450 |
| 15 Apr 2024 | 38,150.00 | 38,637.00 | 37,911.00 | 37,993.00 | 37,993.00 | 222,754 |
| 12 Apr 2024 | 38,756.00 | 38,836.00 | 38,132.00 | 38,238.00 | 38,238.00 | 184,075 |
| 11 Apr 2024 | 38,716.00 | 38,880.00 | 38,472.00 | 38,732.00 | 38,732.00 | 189,695 |
| 10 Apr 2024 | 39,220.00 | 39,345.00 | 38,590.00 | 38,757.00 | 38,757.00 | 210,137 |
| 09 Apr 2024 | 39,248.00 | 39,307.00 | 38,873.00 | 39,196.00 | 39,196.00 | 173,286 |
| 08 Apr 2024 | 39,280.00 | 39,344.00 | 39,117.00 | 39,219.00 | 39,219.00 | 123,197 |
| 05 Apr 2024 | 38,921.00 | 39,369.00 | 38,864.00 | 39,223.00 | 39,223.00 | 199,870 |
| 04 Apr 2024 | 39,501.00 | 39,759.00 | 38,876.00 | 38,916.00 | 38,916.00 | 187,344 |
| 03 Apr 2024 | 39,512.00 | 39,634.00 | 39,345.00 | 39,482.00 | 39,482.00 | 133,153 |
| 02 Apr 2024 | 39,789.00 | 39,805.00 | 39,368.00 | 39,508.00 | 39,508.00 | 145,100 |
| 01 Apr 2024 | 40,158.00 | 40,358.00 | 39,709.00 | 39,894.00 | 39,894.00 | 122,809 |
| 28 Mar 2024 | 40,140.00 | 40,240.00 | 40,086.00 | 40,176.00 | 40,176.00 | 105,260 |
| 27 Mar 2024 | 39,754.00 | 40,181.00 | 39,742.00 | 40,144.00 | 40,144.00 | 128,240 |
| 26 Mar 2024 | 39,711.00 | 39,822.00 | 39,657.00 | 39,680.00 | 39,680.00 | 96,699 |
| 25 Mar 2024 | 39,848.00 | 39,853.00 | 39,681.00 | 39,699.00 | 39,699.00 | 96,100 |
| 22 Mar 2024 | 40,231.00 | 40,267.00 | 39,820.00 | 39,868.00 | 39,868.00 | 127,832 |
| 21 Mar 2024 | 39,980.00 | 40,316.00 | 39,948.00 | 40,206.00 | 40,206.00 | 145,317 |
| 20 Mar 2024 | 39,545.00 | 39,988.00 | 39,425.00 | 39,940.00 | 39,940.00 | 157,550 |
| 19 Mar 2024 | 39,239.00 | 39,556.00 | 39,115.00 | 39,539.00 | 39,539.00 | 140,885 |
| 18 Mar 2024 | 39,139.00 | 39,337.00 | 39,089.00 | 39,223.00 | 39,223.00 | 118,699 |
| 15 Mar 2024 | 38,892.00 | 38,994.00 | 38,691.18 | 38,691.18 | 38,691.18 | 168,986 |
| 14 Mar 2024 | 39,090.00 | 39,244.00 | 38,704.00 | 38,913.00 | 38,913.00 | 35,549 |
| 13 Mar 2024 | 39,090.00 | 39,104.00 | 39,090.00 | 39,067.00 | 39,067.00 | 31,585 |
| 12 Mar 2024 | 39,023.00 | 39,023.00 | 39,003.00 | 39,032.00 | 39,032.00 | 72,661 |
| 11 Mar 2024 | 38,821.00 | 38,821.00 | 38,820.00 | 38,797.00 | 38,797.00 | 120,299 |
| 08 Mar 2024 | 38,847.00 | 39,008.00 | 38,630.00 | 38,756.00 | 38,756.00 | 202,657 |
| 07 Mar 2024 | 38,706.00 | 38,944.00 | 38,548.00 | 38,826.00 | 38,826.00 | 134,592 |
| 06 Mar 2024 | 38,617.00 | 38,901.00 | 38,584.00 | 38,706.00 | 38,706.00 | 163,074 |
| 05 Mar 2024 | 38,995.00 | 38,995.00 | 38,478.00 | 38,607.00 | 38,607.00 | 173,258 |
| 04 Mar 2024 | 39,114.00 | 39,125.00 | 38,906.00 | 39,022.00 | 39,022.00 | 109,861 |
| 01 Mar 2024 | 39,019.00 | 39,172.00 | 38,892.00 | 39,142.00 | 39,142.00 | 141,434 |
| 29 Feb 2024 | 38,911.00 | 39,123.00 | 38,837.00 | 39,043.00 | 39,043.00 | 147,273 |
| 28 Feb 2024 | 38,988.00 | 39,002.00 | 38,789.00 | 38,993.00 | 38,993.00 | 108,838 |
| 27 Feb 2024 | 39,097.00 | 39,154.00 | 38,911.00 | 39,016.00 | 39,016.00 | 105,461 |
| 26 Feb 2024 | 39,187.00 | 39,290.00 | 39,070.00 | 39,116.00 | 39,116.00 | 86,428 |
| 23 Feb 2024 | 39,102.00 | 39,343.00 | 39,087.00 | 39,189.00 | 39,189.00 | 117,174 |
| 22 Feb 2024 | 38,636.00 | 39,214.00 | 38,633.00 | 39,123.00 | 39,123.00 | 161,911 |
| 21 Feb 2024 | 38,677.00 | 38,749.00 | 38,400.00 | 38,677.00 | 38,677.00 | 138,637 |
| 20 Feb 2024 | 38,658.00 | 38,747.00 | 38,523.00 | 38,642.00 | 38,642.00 | 182,425 |
| 16 Feb 2024 | 38,858.00 | 38,909.00 | 38,653.00 | 38,697.00 | 38,697.00 | 129,456 |
| 15 Feb 2024 | 38,490.00 | 38,866.00 | 38,455.00 | 38,858.00 | 38,858.00 | 123,765 |
| 14 Feb 2024 | 38,337.00 | 38,526.00 | 38,255.00 | 38,494.00 | 38,494.00 | 131,924 |
| 13 Feb 2024 | 38,863.00 | 38,897.00 | 38,095.00 | 38,333.00 | 38,333.00 | 193,343 |
| 12 Feb 2024 | 38,713.00 | 39,012.00 | 38,679.00 | 38,884.00 | 38,884.00 | 101,088 |
| 09 Feb 2024 | 38,795.00 | 38,979.00 | 38,645.00 | 38,748.00 | 38,748.00 | 109,918 |
| 08 Feb 2024 | 38,789.00 | 38,847.00 | 38,627.00 | 38,824.00 | 38,824.00 | 92,746 |
| 07 Feb 2024 | 38,591.00 | 38,843.00 | 38,546.00 | 38,774.00 | 38,774.00 | 107,428 |
| 06 Feb 2024 | 38,451.00 | 38,633.00 | 38,367.00 | 38,613.00 | 38,613.00 | 110,199 |
| 05 Feb 2024 | 38,753.00 | 38,797.00 | 38,310.00 | 38,466.00 | 38,466.00 | 145,439 |
| 02 Feb 2024 | 38,598.00 | 38,892.00 | 38,433.00 | 38,765.00 | 38,765.00 | 150,153 |
| 01 Feb 2024 | 38,288.00 | 38,661.00 | 38,212.00 | 38,625.00 | 38,625.00 | 151,960 |
| 31 Jan 2024 | 38,568.00 | 38,720.00 | 38,247.00 | 38,280.00 | 38,280.00 | 183,773 |
| 30 Jan 2024 | 38,432.00 | 38,644.00 | 38,386.00 | 38,612.00 | 38,612.00 | 107,240 |
| 29 Jan 2024 | 38,209.00 | 38,498.00 | 38,157.00 | 38,488.00 | 38,488.00 | 96,393 |
| 26 Jan 2024 | 38,159.00 | 38,374.00 | 38,050.00 | 38,258.00 | 38,258.00 | 132,494 |
| 25 Jan 2024 | 38,056.00 | 38,219.00 | 37,911.00 | 38,210.00 | 38,210.00 | 153,939 |
| 24 Jan 2024 | 38,103.00 | 38,253.00 | 37,950.00 | 37,979.00 | 37,979.00 | 140,541 |
| 23 Jan 2024 | 38,196.00 | 38,209.00 | 37,976.00 | 38,089.00 | 38,089.00 | 106,698 |
| 22 Jan 2024 | 38,048.00 | 38,302.00 | 38,048.00 | 38,199.00 | 38,199.00 | 133,217 |
| 19 Jan 2024 | 37,645.00 | 38,133.00 | 37,597.00 | 38,045.00 | 38,045.00 | 164,024 |
| 18 Jan 2024 | 37,453.00 | 37,708.00 | 37,303.00 | 37,659.00 | 37,659.00 | 161,810 |
| 17 Jan 2024 | 37,541.00 | 37,559.00 | 37,315.00 | 37,458.00 | 37,458.00 | 142,478 |
| 16 Jan 2024 | 37,737.00 | 37,830.00 | 37,388.00 | 37,553.00 | 37,553.00 | 222,543 |
| 12 Jan 2024 | 37,900.00 | 38,031.00 | 37,651.00 | 37,792.00 | 37,792.00 | 165,079 |
| 11 Jan 2024 | 37,921.00 | 38,038.00 | 37,627.00 | 37,927.00 | 37,927.00 | 180,614 |
| 10 Jan 2024 | 37,743.00 | 37,984.00 | 37,698.00 | 37,936.00 | 37,936.00 | 117,172 |
| 09 Jan 2024 | 37,899.00 | 37,902.00 | 37,607.00 | 37,763.00 | 37,763.00 | 125,237 |
| 08 Jan 2024 | 37,674.00 | 37,946.00 | 37,470.00 | 37,933.00 | 37,933.00 | 129,740 |
| 05 Jan 2024 | 37,751.00 | 37,882.00 | 37,504.00 | 37,719.00 | 37,719.00 | 150,701 |
| 04 Jan 2024 | 37,714.00 | 37,985.00 | 37,699.00 | 37,715.00 | 37,715.00 | 130,813 |
| 03 Jan 2024 | 38,001.00 | 38,014.00 | 37,664.00 | 37,697.00 | 37,697.00 | 167,097 |
| 02 Jan 2024 | 37,982.00 | 38,113.00 | 37,758.00 | 37,993.00 | 37,993.00 | 149,794 |
| 29 Dec 2023 | 38,028.00 | 38,089.00 | 37,841.00 | 38,012.00 | 38,012.00 | 91,586 |
| 28 Dec 2023 | 38,010.00 | 38,089.00 | 37,925.00 | 38,029.00 | 38,029.00 | 78,092 |
| 27 Dec 2023 | 37,914.00 | 38,026.00 | 37,818.00 | 38,006.00 | 38,006.00 | 90,396 |
| 26 Dec 2023 | 37,694.00 | 37,962.00 | 37,693.00 | 37,894.00 | 37,894.00 | 55,134 |
| 22 Dec 2023 | 37,701.00 | 37,878.00 | 37,585.00 | 37,740.00 | 37,740.00 | 106,912 |
| 21 Dec 2023 | 37,467.00 | 37,765.00 | 37,462.00 | 37,756.00 | 37,756.00 | 141,401 |
| 20 Dec 2023 | 37,918.00 | 38,012.00 | 37,390.00 | 37,445.00 | 37,445.00 | 142,851 |
| 19 Dec 2023 | 37,662.00 | 37,940.00 | 37,637.00 | 37,931.00 | 37,931.00 | 91,047 |
| 18 Dec 2023 | 37,660.00 | 37,772.00 | 37,646.00 | 37,678.00 | 37,678.00 | 93,800 |
| 15 Dec 2023 | 37,252.00 | 37,438.00 | 36,996.45 | 36,996.45 | 36,996.45 | 158,088 |
| 14 Dec 2023 | 37,123.00 | 37,320.00 | 37,056.00 | 37,265.00 | 37,265.00 | 39,346 |
| 13 Dec 2023 | 36,620.00 | 37,153.00 | 36,552.00 | 37,111.00 | 37,111.00 | 41,523 |
| 12 Dec 2023 | 36,433.00 | 36,660.00 | 36,390.00 | 36,598.00 | 36,598.00 | 71,513 |
| 11 Dec 2023 | 36,296.00 | 36,453.00 | 36,244.00 | 36,438.00 | 36,438.00 | 72,791 |
| 08 Dec 2023 | 36,147.00 | 36,335.00 | 36,006.00 | 36,280.00 | 36,280.00 | 131,648 |
| 07 Dec 2023 | 36,112.00 | 36,210.00 | 36,021.00 | 36,166.00 | 36,166.00 | 115,321 |
| 06 Dec 2023 | 36,172.00 | 36,352.00 | 36,076.00 | 36,112.00 | 36,112.00 | 132,913 |
| 05 Dec 2023 | 36,249.00 | 36,249.00 | 36,066.00 | 36,189.00 | 36,189.00 | 151,783 |
| 04 Dec 2023 | 36,318.00 | 36,332.00 | 36,093.00 | 36,268.00 | 36,268.00 | 154,837 |
| 01 Dec 2023 | 35,986.00 | 36,338.00 | 35,963.00 | 36,303.00 | 36,303.00 | 160,637 |
| 30 Nov 2023 | 35,583.00 | 36,027.00 | 35,563.00 | 36,010.00 | 36,010.00 | 173,506 |
| *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.