CBOT - Delayed Quote • USD
Mini Dow Jones Indus.-$5 Sep 25 (YMU25.CBT)
41,183.00
-1,613.00
(-3.77%)
As of 10:21:38 AM EDT. Market Open.
Currency in USD
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 42,022.00 | 42,056.00 | 41,183.00 | 41,183.00 | 41,183.00 | 120 |
| Apr 2, 2025 | 42,496.00 | 42,999.00 | 42,193.00 | 42,796.00 | 42,796.00 | 58 |
| Apr 1, 2025 | 42,470.00 | 42,658.00 | 42,100.00 | 42,540.00 | 42,540.00 | 58 |
| Mar 31, 2025 | 41,891.00 | 42,564.00 | 41,765.00 | 42,564.00 | 42,564.00 | 151 |
| Mar 28, 2025 | 42,919.00 | 42,968.00 | 42,047.00 | 42,162.00 | 42,162.00 | 193 |
| Mar 27, 2025 | 42,955.00 | 43,164.00 | 42,803.00 | 42,919.00 | 42,919.00 | 67 |
| Mar 26, 2025 | 43,243.00 | 43,431.00 | 42,966.00 | 43,062.00 | 43,062.00 | 61 |
| Mar 25, 2025 | 43,188.00 | 43,301.00 | 43,105.00 | 43,221.00 | 43,221.00 | 42 |
| Mar 24, 2025 | 42,798.00 | 43,247.00 | 42,771.00 | 43,210.00 | 43,210.00 | 150 |
| Mar 21, 2025 | 42,598.00 | 42,637.00 | 42,107.00 | 42,619.00 | 42,619.00 | 102 |
| Mar 20, 2025 | 42,609.00 | 42,800.00 | 42,418.00 | 42,589.00 | 42,589.00 | 65 |
| Mar 19, 2025 | 42,315.00 | 42,635.00 | 42,293.00 | 42,635.00 | 42,635.00 | 58 |
| Mar 18, 2025 | 42,486.00 | 42,486.00 | 42,168.00 | 42,239.00 | 42,239.00 | 20 |
| Mar 17, 2025 | 42,000.00 | 42,568.00 | 42,000.00 | 42,516.00 | 42,516.00 | 92 |
| Mar 14, 2025 | 41,610.00 | 42,137.00 | 41,610.00 | 42,137.00 | 42,137.00 | 35 |
| Mar 13, 2025 | 41,873.00 | 42,027.00 | 41,338.00 | 41,486.00 | 41,486.00 | 73 |
| Mar 12, 2025 | 42,134.00 | 42,428.00 | 41,700.00 | 42,026.00 | 42,026.00 | 60 |
| Mar 11, 2025 | 42,478.00 | 42,721.00 | 41,828.00 | 42,102.00 | 42,102.00 | 151 |
| Mar 10, 2025 | 43,280.00 | 43,280.00 | 42,332.00 | 42,579.00 | 42,579.00 | 147 |
| Mar 7, 2025 | 43,377.00 | 43,488.00 | 43,000.00 | 43,488.00 | 43,488.00 | 31 |
| Mar 6, 2025 | 43,201.00 | 43,397.00 | 43,100.00 | 43,266.00 | 43,266.00 | 47 |
| Mar 5, 2025 | 43,419.00 | 43,741.00 | 43,200.00 | 43,741.00 | 43,741.00 | 30 |
| Mar 4, 2025 | 43,922.00 | 44,000.00 | 43,168.00 | 43,301.00 | 43,301.00 | 122 |
| Mar 3, 2025 | 44,588.00 | 44,701.00 | 43,691.00 | 43,963.00 | 43,963.00 | 11 |
| Feb 28, 2025 | 43,970.00 | 44,612.00 | 43,911.00 | 44,612.00 | 44,612.00 | 51 |
| Feb 27, 2025 | 44,285.00 | 44,582.00 | 44,030.00 | 44,030.00 | 44,030.00 | 25 |
| Feb 26, 2025 | 44,196.00 | 44,253.00 | 44,182.00 | 44,253.00 | 44,253.00 | 2 |
| Feb 25, 2025 | 44,393.00 | 44,444.00 | 44,168.00 | 44,444.00 | 44,444.00 | 3 |
| Feb 24, 2025 | 44,375.00 | 44,375.00 | 44,275.00 | 44,275.00 | 44,275.00 | 5 |
| Feb 21, 2025 | 44,527.00 | 44,557.00 | 44,240.00 | 44,240.00 | 44,240.00 | 5 |
| Feb 20, 2025 | 44,825.00 | 45,022.00 | 44,800.00 | 45,022.00 | 45,022.00 | 41 |
| Feb 19, 2025 | 45,465.00 | 45,465.00 | 45,465.00 | 45,465.00 | 45,465.00 | - |
| Feb 18, 2025 | 45,397.00 | 45,397.00 | 45,397.00 | 45,397.00 | 45,397.00 | - |
| Feb 14, 2025 | 45,426.00 | 45,426.00 | 45,389.00 | 45,389.00 | 45,389.00 | 2 |
| Feb 13, 2025 | 45,124.00 | 45,589.00 | 45,124.00 | 45,565.00 | 45,565.00 | 3 |
| Feb 12, 2025 | 45,080.00 | 45,216.00 | 45,080.00 | 45,216.00 | 45,216.00 | 1 |
| Feb 11, 2025 | 45,462.00 | 45,462.00 | 45,462.00 | 45,462.00 | 45,462.00 | - |
| Feb 10, 2025 | 45,050.00 | 45,319.00 | 45,050.00 | 45,319.00 | 45,319.00 | 1 |
| Feb 7, 2025 | 45,175.00 | 45,175.00 | 45,175.00 | 45,175.00 | 45,175.00 | - |
| Feb 6, 2025 | 45,848.00 | 45,879.00 | 45,617.00 | 45,617.00 | 45,617.00 | 2 |
| Feb 5, 2025 | 45,758.00 | 45,758.00 | 45,758.00 | 45,758.00 | 45,758.00 | - |
| Feb 4, 2025 | 45,451.00 | 45,451.00 | 45,451.00 | 45,451.00 | 45,451.00 | - |
| Feb 3, 2025 | 44,962.00 | 45,468.00 | 44,962.00 | 45,319.00 | 45,319.00 | 10 |
| Jan 31, 2025 | 45,552.00 | 45,552.00 | 45,451.00 | 45,451.00 | 45,451.00 | 1 |
| Jan 30, 2025 | 45,880.00 | 45,880.00 | 45,808.00 | 45,808.00 | 45,808.00 | 3 |
| Jan 29, 2025 | 45,800.00 | 45,800.00 | 45,640.00 | 45,640.00 | 45,640.00 | 1 |
| Jan 28, 2025 | 45,621.00 | 45,781.00 | 45,602.00 | 45,781.00 | 45,781.00 | 5 |
| Jan 27, 2025 | 45,068.00 | 45,635.00 | 45,068.00 | 45,635.00 | 45,635.00 | 22 |
| Jan 24, 2025 | 45,278.00 | 45,356.00 | 45,278.00 | 45,356.00 | 45,356.00 | 1 |
| Jan 23, 2025 | 45,328.00 | 45,500.00 | 45,328.00 | 45,500.00 | 45,500.00 | 5 |
| Jan 22, 2025 | 44,869.00 | 45,150.00 | 44,869.00 | 45,122.00 | 45,122.00 | 10 |
| Jan 21, 2025 | 44,766.00 | 44,985.00 | 44,766.00 | 44,985.00 | 44,985.00 | 4 |
| Jan 17, 2025 | 44,354.00 | 44,531.00 | 44,354.00 | 44,457.00 | 44,457.00 | 5 |
| Jan 16, 2025 | 44,072.00 | 44,072.00 | 44,072.00 | 44,072.00 | 44,072.00 | - |
| Jan 15, 2025 | 44,200.00 | 44,200.00 | 44,017.00 | 44,187.00 | 44,187.00 | 2 |
| Jan 14, 2025 | 43,487.00 | 43,487.00 | 43,487.00 | 43,487.00 | 43,487.00 | - |
| Jan 13, 2025 | 42,793.00 | 43,271.00 | 42,793.00 | 43,271.00 | 43,271.00 | 15 |
| Jan 10, 2025 | 43,317.00 | 43,317.00 | 42,908.00 | 42,908.00 | 42,908.00 | 2 |
| Jan 8, 2025 | 43,642.00 | 43,642.00 | 43,642.00 | 43,642.00 | 43,642.00 | - |
| Jan 7, 2025 | 43,532.00 | 43,532.00 | 43,532.00 | 43,532.00 | 43,532.00 | - |
| Jan 6, 2025 | 43,772.00 | 43,772.00 | 43,698.00 | 43,698.00 | 43,698.00 | 1 |
| Jan 3, 2025 | 43,772.00 | 43,772.00 | 43,772.00 | 43,772.00 | 43,772.00 | - |
| Jan 2, 2025 | 43,525.00 | 43,577.00 | 43,398.00 | 43,398.00 | 43,398.00 | 2 |
| Dec 31, 2024 | 43,800.00 | 43,800.00 | 43,598.00 | 43,598.00 | 43,598.00 | 1 |
| Dec 30, 2024 | 43,621.00 | 43,621.00 | 43,621.00 | 43,621.00 | 43,621.00 | - |
| Dec 27, 2024 | 44,063.00 | 44,063.00 | 44,063.00 | 44,063.00 | 44,063.00 | - |
| Dec 26, 2024 | 44,410.00 | 44,410.00 | 44,410.00 | 44,410.00 | 44,410.00 | - |
| Dec 24, 2024 | 44,100.00 | 44,348.00 | 44,100.00 | 44,348.00 | 44,348.00 | 9 |
| Dec 23, 2024 | 43,968.00 | 43,988.00 | 43,968.00 | 43,988.00 | 43,988.00 | 6 |
| Dec 20, 2024 | 43,964.00 | 43,964.00 | 43,964.00 | 43,964.00 | 43,964.00 | 6 |
| Dec 19, 2024 | 43,445.00 | 43,445.00 | 43,445.00 | 43,445.00 | 43,445.00 | - |
| Dec 18, 2024 | 43,426.00 | 43,426.00 | 43,426.00 | 43,426.00 | 43,426.00 | - |
| Dec 17, 2024 | 44,615.00 | 44,615.00 | 44,615.00 | 44,615.00 | 44,615.00 | - |
| Dec 16, 2024 | 44,908.00 | 44,908.00 | 44,908.00 | 44,908.00 | 44,908.00 | - |
| Dec 13, 2024 | 44,985.00 | 44,985.00 | 44,985.00 | 44,985.00 | 44,985.00 | - |
| Dec 12, 2024 | 45,083.00 | 45,083.00 | 45,083.00 | 45,083.00 | 45,083.00 | - |
| Dec 11, 2024 | 45,329.00 | 45,329.00 | 45,329.00 | 45,329.00 | 45,329.00 | - |
| Dec 10, 2024 | 45,446.00 | 45,446.00 | 45,446.00 | 45,446.00 | 45,446.00 | - |
| Dec 9, 2024 | 45,592.00 | 45,592.00 | 45,592.00 | 45,592.00 | 45,592.00 | - |
| Dec 6, 2024 | 45,839.00 | 45,839.00 | 45,839.00 | 45,839.00 | 45,839.00 | - |
| Dec 5, 2024 | 45,985.00 | 45,985.00 | 45,985.00 | 45,985.00 | 45,985.00 | - |
| Dec 4, 2024 | 46,227.00 | 46,227.00 | 46,227.00 | 46,227.00 | 46,227.00 | - |
| Dec 3, 2024 | 45,923.00 | 45,923.00 | 45,923.00 | 45,923.00 | 45,923.00 | - |
| Dec 2, 2024 | 46,005.00 | 46,005.00 | 46,005.00 | 46,005.00 | 46,005.00 | - |
| Nov 29, 2024 | 46,171.00 | 46,171.00 | 46,171.00 | 46,171.00 | 46,171.00 | - |
| Nov 27, 2024 | 45,949.00 | 45,949.00 | 45,949.00 | 45,949.00 | 45,949.00 | - |
| Nov 26, 2024 | 46,089.00 | 46,089.00 | 46,089.00 | 46,089.00 | 46,089.00 | - |
| Nov 25, 2024 | 45,963.00 | 45,963.00 | 45,963.00 | 45,963.00 | 45,963.00 | - |
| Nov 22, 2024 | 45,544.00 | 45,544.00 | 45,544.00 | 45,544.00 | 45,544.00 | - |
| Nov 21, 2024 | 45,102.00 | 45,102.00 | 45,102.00 | 45,102.00 | 45,102.00 | - |
| Nov 20, 2024 | 44,622.00 | 44,622.00 | 44,622.00 | 44,622.00 | 44,622.00 | - |
| Nov 19, 2024 | 44,490.00 | 44,490.00 | 44,490.00 | 44,490.00 | 44,490.00 | - |
| Nov 18, 2024 | 44,619.00 | 44,619.00 | 44,619.00 | 44,619.00 | 44,619.00 | - |
| Nov 15, 2024 | 44,697.00 | 44,697.00 | 44,697.00 | 44,697.00 | 44,697.00 | - |
| Nov 14, 2024 | 45,009.00 | 45,009.00 | 45,009.00 | 45,009.00 | 45,009.00 | - |
| Nov 13, 2024 | 45,245.00 | 45,245.00 | 45,245.00 | 45,245.00 | 45,245.00 | - |
| Nov 12, 2024 | 45,196.00 | 45,196.00 | 45,196.00 | 45,196.00 | 45,196.00 | - |
| Nov 11, 2024 | 45,587.00 | 45,587.00 | 45,587.00 | 45,587.00 | 45,587.00 | - |
| Nov 8, 2024 | 45,294.00 | 45,294.00 | 45,294.00 | 45,294.00 | 45,294.00 | - |
| Nov 7, 2024 | 45,030.00 | 45,030.00 | 45,030.00 | 45,030.00 | 45,030.00 | - |
| Nov 6, 2024 | 45,029.00 | 45,029.00 | 45,029.00 | 45,029.00 | 45,029.00 | - |
| Nov 5, 2024 | 43,471.00 | 43,471.00 | 43,471.00 | 43,471.00 | 43,471.00 | - |
| Nov 4, 2024 | 43,026.00 | 43,026.00 | 43,026.00 | 43,026.00 | 43,026.00 | - |
| Nov 1, 2024 | 43,312.00 | 43,312.00 | 43,312.00 | 43,312.00 | 43,312.00 | - |
| Oct 31, 2024 | 43,027.00 | 43,027.00 | 43,027.00 | 43,027.00 | 43,027.00 | - |
| Oct 30, 2024 | 43,437.00 | 43,437.00 | 43,437.00 | 43,437.00 | 43,437.00 | - |
| Oct 29, 2024 | 43,526.00 | 43,526.00 | 43,526.00 | 43,526.00 | 43,526.00 | - |
| Oct 28, 2024 | 43,683.00 | 43,683.00 | 43,683.00 | 43,683.00 | 43,683.00 | - |
| Oct 25, 2024 | 43,411.00 | 43,411.00 | 43,411.00 | 43,411.00 | 43,411.00 | - |
| Oct 24, 2024 | 43,676.00 | 43,676.00 | 43,676.00 | 43,676.00 | 43,676.00 | - |
| Oct 23, 2024 | 43,818.00 | 43,818.00 | 43,818.00 | 43,818.00 | 43,818.00 | - |
| Oct 22, 2024 | 44,263.00 | 44,263.00 | 44,263.00 | 44,263.00 | 44,263.00 | - |
| Oct 21, 2024 | 44,266.00 | 44,266.00 | 44,266.00 | 44,266.00 | 44,266.00 | - |
| Oct 18, 2024 | 44,625.00 | 44,625.00 | 44,625.00 | 44,625.00 | 44,625.00 | - |
| Oct 17, 2024 | 44,616.00 | 44,616.00 | 44,616.00 | 44,616.00 | 44,616.00 | - |
| Oct 16, 2024 | 44,436.00 | 44,436.00 | 44,436.00 | 44,436.00 | 44,436.00 | - |
| Oct 15, 2024 | 44,080.00 | 44,080.00 | 44,080.00 | 44,080.00 | 44,080.00 | - |
| Oct 14, 2024 | 44,455.00 | 44,455.00 | 44,455.00 | 44,455.00 | 44,455.00 | - |
| Oct 11, 2024 | 44,234.00 | 44,234.00 | 44,234.00 | 44,234.00 | 44,234.00 | - |
| Oct 10, 2024 | 43,821.00 | 43,821.00 | 43,821.00 | 43,821.00 | 43,821.00 | - |
| Oct 9, 2024 | 43,886.00 | 43,886.00 | 43,886.00 | 43,886.00 | 43,886.00 | - |
| Oct 8, 2024 | 43,448.00 | 43,448.00 | 43,448.00 | 43,448.00 | 43,448.00 | - |
| Oct 7, 2024 | 43,303.00 | 43,303.00 | 43,303.00 | 43,303.00 | 43,303.00 | - |
| Oct 4, 2024 | 43,727.00 | 43,727.00 | 43,727.00 | 43,727.00 | 43,727.00 | - |
| Oct 3, 2024 | 43,391.00 | 43,391.00 | 43,391.00 | 43,391.00 | 43,391.00 | - |
| Oct 2, 2024 | 43,586.00 | 43,586.00 | 43,586.00 | 43,586.00 | 43,586.00 | - |
| Oct 1, 2024 | 43,801.00 | 43,801.00 | 43,801.00 | 43,801.00 | 43,801.00 | - |
| Sep 30, 2024 | 43,970.00 | 43,970.00 | 43,970.00 | 43,970.00 | 43,970.00 | - |
| Sep 27, 2024 | 43,976.00 | 43,976.00 | 43,976.00 | 43,976.00 | 43,976.00 | - |
| Sep 26, 2024 | 43,876.00 | 43,876.00 | 43,876.00 | 43,876.00 | 43,876.00 | - |
| Sep 25, 2024 | 43,587.00 | 43,587.00 | 43,587.00 | 43,587.00 | 43,587.00 | - |
| Sep 24, 2024 | 43,907.00 | 43,907.00 | 43,907.00 | 43,907.00 | 43,907.00 | - |
| Sep 23, 2024 | 43,814.00 | 43,814.00 | 43,814.00 | 43,814.00 | 43,814.00 | - |
| Sep 20, 2024 | 43,770.00 | 43,770.00 | 43,770.00 | 43,770.00 | 43,770.00 | - |
| Sep 19, 2024 | 43,817.00 | 43,817.00 | 43,817.00 | 43,817.00 | 43,817.00 | - |