Australia markets closed

Mini Dow Jones Indus.-$5 Dec 22 (YM=F)

CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
29,571.00-179.00 (-0.60%)
As of 07:51AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202229,754.0029,783.0029,343.0029,571.0029,571.0039,292
28 Sept 2022------
27 Sept 2022------
26 Sept 202229,645.0029,736.0029,227.0029,343.0029,343.00217,028
23 Sept 202230,216.0030,240.0029,315.0029,669.0029,669.00217,028
22 Sept 202230,228.0030,494.0030,048.0030,149.0030,149.00206,732
21 Sept 202230,836.0031,132.0030,202.0030,282.0030,282.00246,932
20 Sept 202231,145.0031,256.0030,558.0030,801.0030,801.00180,448
19 Sept 202230,948.0031,183.0030,590.0031,117.0031,117.00155,409
16 Sept 202230,834.0030,855.0030,535.0030,645.2030,645.20186,385
15 Sept 202231,190.0031,281.0030,882.0030,974.0030,974.0034,961
14 Sept 202231,159.0031,285.0030,892.0031,149.0031,149.0052,590
13 Sept 202232,434.0032,667.0031,020.0031,103.0031,103.0085,202
12 Sept 202232,210.0032,505.0032,137.0032,386.0032,386.0073,224
09 Sept 202231,807.0032,233.0031,769.0032,164.0032,164.00101,779
08 Sept 202231,574.0031,809.0031,303.0031,766.0031,766.00172,330
07 Sept 202231,153.0031,644.0030,975.0031,577.0031,577.00142,785
06 Sept 202231,345.0031,592.0031,042.0031,166.0031,166.00238,781
05 Sept 2022------
02 Sept 202231,646.0032,029.0031,182.0031,312.0031,312.00205,421
01 Sept 202231,555.0031,678.0031,221.0031,663.0031,663.00209,858
31 Aug 202231,792.0032,002.0031,501.0031,532.0031,532.00194,244
30 Aug 202232,105.0032,347.0031,616.0031,775.0031,775.00189,782
29 Aug 202232,040.0032,301.0031,926.0032,075.0032,075.00182,592
26 Aug 202233,236.0033,444.0032,156.0032,263.0032,263.00202,971
25 Aug 202232,955.0033,290.0032,872.0033,273.0033,273.00166,899
24 Aug 202232,901.0033,084.0032,753.0032,958.0032,958.00146,025
23 Aug 202233,103.0033,177.0032,844.0032,901.0032,901.00152,939
22 Aug 202233,620.0033,654.0033,001.0033,056.0033,056.00145,280
19 Aug 202234,003.0034,009.0033,616.0033,706.0033,706.00139,450
18 Aug 202233,994.0034,056.0033,823.0033,981.0033,981.00123,706
17 Aug 202234,127.0034,177.0033,804.0033,963.0033,963.00163,823
16 Aug 202233,849.0034,246.0033,786.0034,118.0034,118.00138,293
15 Aug 202233,708.0033,924.0033,485.0033,873.0033,873.00128,489
12 Aug 202233,360.0033,728.0033,295.0033,718.0033,718.00136,090
11 Aug 202233,299.0033,625.0033,255.0033,304.0033,304.00172,618
10 Aug 202232,768.0033,331.0032,678.0033,260.0033,260.00176,366
09 Aug 202232,857.0032,881.0032,662.0032,737.0032,737.00145,113
08 Aug 202232,750.0033,065.0032,665.0032,792.0032,792.00181,497
05 Aug 202232,688.0032,786.0032,431.0032,757.0032,757.00175,484
04 Aug 202232,746.0032,866.0032,601.0032,681.0032,681.00132,259
03 Aug 202232,420.0032,873.0032,342.0032,770.0032,770.00161,494
02 Aug 202232,766.0032,781.0032,350.0032,365.0032,365.00228,064
01 Aug 202232,827.0032,938.0032,602.0032,767.0032,767.00191,675
29 July 202232,567.0032,887.0032,458.0032,825.0032,825.00162,738
28 July 202232,144.0032,609.0031,944.0032,490.0032,490.00206,840
27 July 202231,762.0032,315.0031,761.0032,172.0032,172.00210,158
26 July 202231,840.0031,916.0031,665.0031,732.0031,732.00166,357
25 July 202231,872.0032,065.0031,773.0031,967.0031,967.00137,103
22 July 202231,982.0032,193.0031,704.0031,875.0031,875.00155,954
21 July 202231,791.0032,032.0031,504.0032,007.0032,007.00158,137
20 July 202231,809.0031,980.0031,621.0031,853.0031,853.00153,532
19 July 202231,064.0031,844.0031,031.0031,791.0031,791.00143,737
18 July 202231,298.0031,614.0030,947.0031,047.0031,047.00147,514
15 July 202230,633.0031,264.0030,495.0031,247.0031,247.00190,105
14 July 202230,700.0030,774.0030,109.0030,604.0030,604.00172,967
13 July 202230,968.0031,309.0030,475.0030,758.0030,758.00198,516
12 July 202231,177.0031,328.0030,828.0030,966.0030,966.00148,977
11 July 202231,323.0031,344.0031,040.0031,140.0031,140.00130,932
08 July 202231,309.0031,490.0031,187.0031,310.0031,310.00146,486
07 July 202231,054.0031,404.0030,898.0031,367.0031,367.00123,735
06 July 202230,958.0031,206.0030,739.0031,013.0031,013.00169,287
05 July 202231,051.0031,220.0030,331.0030,936.0030,936.00213,590
04 July 2022------
01 July 202230,720.0031,116.0030,422.0031,061.0031,061.00180,467
30 June 202231,021.0031,034.0030,406.0030,781.0030,781.00186,268
29 June 202230,966.0031,142.0030,861.0030,999.0030,999.00147,968
28 June 202231,464.0031,867.0030,905.0030,933.0030,933.00164,024
27 June 202231,466.0031,695.0031,331.0031,421.0031,421.00125,464
24 June 202230,568.0031,508.0030,538.0031,487.0031,487.00139,775
23 June 202230,478.0030,698.0030,247.0030,672.0030,672.00208,468
22 June 202230,524.0030,770.0030,003.0030,471.0030,471.00210,521
21 June 202229,930.0030,646.0029,741.0030,525.0030,525.00202,383
20 June 202229,930.0030,219.0029,741.0030,148.0030,148.00252,835
17 June 202230,021.0030,214.0029,800.0029,806.1929,806.19252,835
16 June 202230,727.0030,943.0029,741.0029,928.0029,928.0038,759
15 June 202230,383.0031,008.0030,172.0030,661.0030,661.0048,553
14 June 202230,531.0030,874.0030,137.0030,375.0030,375.0069,324
13 June 202231,254.0031,293.0030,355.0030,527.0030,527.00112,007
10 June 202232,319.0032,346.0031,368.0031,388.0031,388.00149,283
09 June 202232,909.0033,110.0032,252.0032,263.0032,263.00179,160
08 June 202233,107.0033,169.0032,806.0032,889.0032,889.00146,008
07 June 202232,903.0033,198.0032,603.0033,165.0033,165.00155,264
06 June 202232,967.0033,229.0032,805.0032,912.0032,912.00140,650
03 June 202233,250.0033,317.0032,824.0032,888.0032,888.00161,880
02 June 202232,763.0033,263.0032,491.0033,223.0033,223.00162,371
01 June 202233,067.0033,254.0032,563.0032,798.0032,798.00176,385
31 May 202233,201.0033,434.0032,722.0032,971.0032,971.00219,698
30 May 2022------
27 May 202232,531.0033,239.0032,485.0033,158.0033,158.00139,299
26 May 202232,074.0032,738.0031,996.0032,600.0032,600.00153,646
25 May 202231,943.0032,215.0031,683.0032,076.0032,076.00180,970
24 May 202231,782.0031,972.0031,315.0031,880.0031,880.00204,978
23 May 202231,288.0031,925.0031,286.0031,839.0031,839.00181,351
20 May 202231,209.0031,548.0030,585.0031,213.0031,213.00217,514
19 May 202231,397.0031,524.0030,955.0031,202.0031,202.00222,586
18 May 202232,629.0032,651.0031,299.0031,440.0031,440.00168,601
17 May 202232,139.0032,692.0032,129.0032,581.0032,581.00166,271
16 May 202232,148.0032,453.0031,867.0032,159.0032,159.00167,019
13 May 202231,556.0032,201.0031,556.0032,120.0032,120.00171,076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...