US 30

  Real-time CFD  
  Symbol Exchange Currency  
  US30 CFD USD Real-time
  DJI New York USD Delayed
 
Get free historical data for DJ 30. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Add to a Portfolio  
15,307.17 -80.41    (-0.52%)
  22/05 GMT - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 30
  • Prev. Close: 15,307.17
  • Open: 15,397.00
  • Day's Range: 15,263.50 - 15,540.50

US 30 Historical Data

  Historical Data
Date Range:
04/23/2013 - 05/23/2013
 
 

Results

 
Date Last Open High Low Change %
May 22, 2013 15307.17 15397.00 15540.50 15263.50 -0.52%
May 21, 2013 15387.58 15363.50 15432.50 15325.50 0.34%
May 20, 2013 15335.43 15341.00 15390.50 15316.50 -0.13%
May 17, 2013 15354.79 15276.00 15359.50 15256.50 0.80%
May 16, 2013 15233.22 15255.00 15302.50 15218.50 -0.28%
May 15, 2013 15275.69 15179.00 15302.50 15178.50 0.40%
May 14, 2013 15215.25 15089.00 15216.50 15089.00 0.82%
May 13, 2013 15091.68 15081.00 15105.50 15052.50 -0.18%
May 10, 2013 15118.49 15100.00 15118.49 15038.50 0.24%
May 09, 2013 15082.62 15097.00 15144.50 15048.50 -0.15%
May 08, 2013 15105.28 15026.00 15105.28 15022.50 0.33%
May 07, 2013 15056.20 15003.00 15056.20 14972.50 0.58%
May 06, 2013 14968.89 14959.00 14987.50 14940.50 -0.03%
May 03, 2013 14973.96 14955.00 15010.50 14951.50 0.96%
May 02, 2013 14831.58 14742.00 14836.50 14730.50 0.89%
May 01, 2013 14701.03 14789.00 14807.50 14687.50 -0.93%
Apr 30, 2013 14839.18 14817.00 14842.00 14734.50 0.14%
Apr 29, 2013 14818.83 14751.00 14846.50 14722.50 0.72%
Apr 26, 2013 14712.55 14683.00 14743.50 14683.00 0.08%
Apr 25, 2013 14700.80 14699.50 14768.50 14665.50 0.17%
Apr 24, 2013 14676.30 14727.00 14748.50 14667.50 -0.29%
Apr 23, 2013 14719.46 14649.00 14722.50 14553.50 0.00%
Highest: 15540.50 Lowest: 14553.50 Difference: 987.00 Average: 15023.00 Change %: 3.99
Members' Sentiments:
Bullish
15%
Bearish
85%
 
or
Conviction
Period
 Submit
 
 

Add a Comment

Comment Guidelines
 

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Latest US 30 Comments  
LEEKIMHOE LEEKIMHOE
LEEKIMHOE LEEKIMHOE   May 22, 2013 01:16AM GMT
us 30 still strong up trend keep long position..follow market trend
  Reply
Sami Meqbel
Sami Meqbel   May 21, 2013 08:41PM GMT
what is the expectation on dow for Bernanke speach tomrrow ?
  Reply
Peter dikeakos
Peter dikeakos   May 21, 2013 11:45AM GMT
May, +500 points, Dow 30; UN B E L I E V A B L E !!!
  Reply
Show more comments
 
 Post
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
CFDs Quotes
 SPX 500 Futures1,637.15-18.35-1.11%  
 NQ 100 Futures2,968.30-32.70-1.09%  
 US 3015,307.17-80.41-0.52%  
 DAX8,309.80-221.09-2.59%  
 FTSE 1006,707.30-132.97-1.94%  
 Japan 22514,483.98-1143.28-7.32%  
 US Dollar Index83.97-0.40-0.47%  
CFDs Quotes
 Gold1,386.25+18.85+1.38%  
 Silver22.470-0.002-0.01%  
 Copper3.303-0.077-2.29%  
 Crude Oil92.98-1.30-1.38%  
 Natural Gas4.179-0.007-0.18%  
 US Cotton No.283.37-0.06-0.07%  
 US Coffee C128.23-0.57-0.45%  
 
 EUR/USD1.2892+0.0033+0.26%  
 GBP/USD1.5076+0.0027+0.18%  
 USD/JPY101.54-1.61-1.56%  
 USD/CHF0.9674-0.0108-1.11%  
 AUD/USD0.9680-0.0020-0.20%  
 USD/CAD1.0344-0.0025-0.24%  
 EUR/GBP0.8550+0.0006+0.08%  
CFDs Quotes
 Euro Bund144.77+0.45+0.31%  
 Euro BTP115.77-0.53-0.46%  
 Euro BOBL126.526+0.170+0.13%  
 UK Gilt117.94+0.44+0.37%  
 US 2 YR T-Note110.25+0.01+0.01%  
 US 10 YR T-Note131.49+0.29+0.22%  
 US 30 YR T-Bond143.64+0.88+0.62%  
 NamePriceChg.Chg. % 
 US 3015,307.17-80.41-0.52% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com