CBOT - Delayed Quote • USD
Mini Dow Jones Indus.-$5 Dec 25 (YMZ25.CBT)
41,648.00
-1,458.00
(-3.38%)
As of 9:56:57 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 | 41,955.00 | 42,222.00 | 41,648.00 | 41,648.00 | 41,648.00 | 13 |
| Apr 2, 2025 | 42,650.00 | 43,213.00 | 42,600.00 | 43,106.00 | 43,106.00 | 8 |
| Apr 1, 2025 | 42,570.00 | 42,856.00 | 42,570.00 | 42,856.00 | 42,856.00 | 8 |
| Mar 31, 2025 | 42,191.00 | 42,968.00 | 42,029.00 | 42,875.00 | 42,875.00 | 45 |
| Mar 28, 2025 | 43,130.00 | 43,200.00 | 42,374.00 | 42,468.00 | 42,468.00 | 7 |
| Mar 27, 2025 | 43,226.00 | 43,226.00 | 43,226.00 | 43,226.00 | 43,226.00 | - |
| Mar 26, 2025 | 43,362.00 | 43,362.00 | 43,362.00 | 43,362.00 | 43,362.00 | 11 |
| Mar 25, 2025 | 43,514.00 | 43,514.00 | 43,514.00 | 43,514.00 | 43,514.00 | 40 |
| Mar 24, 2025 | 43,349.00 | 43,499.00 | 43,349.00 | 43,499.00 | 43,499.00 | 22 |
| Mar 21, 2025 | 42,916.00 | 42,916.00 | 42,916.00 | 42,916.00 | 42,916.00 | - |
| Mar 20, 2025 | 43,050.00 | 43,050.00 | 42,923.00 | 42,923.00 | 42,923.00 | 1 |
| Mar 19, 2025 | 42,952.00 | 42,952.00 | 42,952.00 | 42,952.00 | 42,952.00 | - |
| Mar 18, 2025 | 42,539.00 | 42,539.00 | 42,539.00 | 42,539.00 | 42,539.00 | - |
| Mar 17, 2025 | 42,837.00 | 42,837.00 | 42,837.00 | 42,837.00 | 42,837.00 | - |
| Mar 14, 2025 | 42,000.00 | 42,452.00 | 42,000.00 | 42,452.00 | 42,452.00 | 13 |
| Mar 13, 2025 | 41,834.00 | 41,834.00 | 41,834.00 | 41,834.00 | 41,834.00 | - |
| Mar 12, 2025 | 42,370.00 | 42,370.00 | 42,370.00 | 42,370.00 | 42,370.00 | - |
| Mar 11, 2025 | 42,837.00 | 42,948.00 | 42,445.00 | 42,445.00 | 42,445.00 | 17 |
| Mar 10, 2025 | 42,880.00 | 42,948.00 | 42,880.00 | 42,947.00 | 42,947.00 | 15 |
| Mar 7, 2025 | 43,961.00 | 43,961.00 | 43,961.00 | 43,961.00 | 43,961.00 | - |
| Mar 6, 2025 | 43,709.00 | 43,709.00 | 43,709.00 | 43,709.00 | 43,709.00 | - |
| Mar 5, 2025 | 44,193.00 | 44,193.00 | 44,193.00 | 44,193.00 | 44,193.00 | - |
| Mar 4, 2025 | 43,668.00 | 43,668.00 | 43,668.00 | 43,668.00 | 43,668.00 | - |
| Mar 3, 2025 | 44,329.00 | 44,329.00 | 44,329.00 | 44,329.00 | 44,329.00 | - |
| Feb 28, 2025 | 45,041.00 | 45,041.00 | 45,041.00 | 45,041.00 | 45,041.00 | - |
| Feb 27, 2025 | 44,420.00 | 44,420.00 | 44,420.00 | 44,420.00 | 44,420.00 | - |
| Feb 26, 2025 | 44,621.00 | 44,621.00 | 44,621.00 | 44,621.00 | 44,621.00 | - |
| Feb 25, 2025 | 44,818.00 | 44,818.00 | 44,818.00 | 44,818.00 | 44,818.00 | - |
| Feb 24, 2025 | 44,663.00 | 44,663.00 | 44,663.00 | 44,663.00 | 44,663.00 | - |
| Feb 21, 2025 | 44,615.00 | 44,615.00 | 44,615.00 | 44,615.00 | 44,615.00 | - |
| Feb 20, 2025 | 45,406.00 | 45,406.00 | 45,406.00 | 45,406.00 | 45,406.00 | - |
| Feb 19, 2025 | 45,885.00 | 45,885.00 | 45,885.00 | 45,885.00 | 45,885.00 | - |
| Feb 18, 2025 | 45,805.00 | 45,805.00 | 45,805.00 | 45,805.00 | 45,805.00 | - |
| Feb 14, 2025 | 45,821.00 | 45,821.00 | 45,821.00 | 45,821.00 | 45,821.00 | - |
| Feb 13, 2025 | 46,002.00 | 46,002.00 | 46,002.00 | 46,002.00 | 46,002.00 | - |
| Feb 12, 2025 | 45,640.00 | 45,640.00 | 45,640.00 | 45,640.00 | 45,640.00 | - |
| Feb 11, 2025 | 45,896.00 | 45,896.00 | 45,896.00 | 45,896.00 | 45,896.00 | - |
| Feb 10, 2025 | 45,759.00 | 45,759.00 | 45,759.00 | 45,759.00 | 45,759.00 | - |
| Feb 7, 2025 | 45,601.00 | 45,601.00 | 45,601.00 | 45,601.00 | 45,601.00 | - |
| Feb 6, 2025 | 46,048.00 | 46,048.00 | 46,048.00 | 46,048.00 | 46,048.00 | - |
| Feb 5, 2025 | 46,191.00 | 46,191.00 | 46,191.00 | 46,191.00 | 46,191.00 | - |
| Feb 4, 2025 | 45,883.00 | 45,883.00 | 45,883.00 | 45,883.00 | 45,883.00 | - |
| Feb 3, 2025 | 45,747.00 | 45,747.00 | 45,747.00 | 45,747.00 | 45,747.00 | - |
| Jan 31, 2025 | 45,881.00 | 45,881.00 | 45,881.00 | 45,881.00 | 45,881.00 | - |
| Jan 30, 2025 | 46,231.00 | 46,231.00 | 46,231.00 | 46,231.00 | 46,231.00 | - |
| Jan 29, 2025 | 46,055.00 | 46,055.00 | 46,055.00 | 46,055.00 | 46,055.00 | - |
| Jan 28, 2025 | 46,209.00 | 46,209.00 | 46,209.00 | 46,209.00 | 46,209.00 | - |
| Jan 27, 2025 | 46,072.00 | 46,072.00 | 46,072.00 | 46,072.00 | 46,072.00 | - |
| Jan 24, 2025 | 45,783.00 | 45,783.00 | 45,783.00 | 45,783.00 | 45,783.00 | - |
| Jan 23, 2025 | 45,922.00 | 45,922.00 | 45,922.00 | 45,922.00 | 45,922.00 | - |
| Jan 22, 2025 | 45,523.00 | 45,523.00 | 45,523.00 | 45,523.00 | 45,523.00 | - |
| Jan 21, 2025 | 45,383.00 | 45,383.00 | 45,383.00 | 45,383.00 | 45,383.00 | - |
| Jan 17, 2025 | 44,853.00 | 44,853.00 | 44,853.00 | 44,853.00 | 44,853.00 | - |
| Jan 16, 2025 | 44,503.00 | 44,503.00 | 44,503.00 | 44,503.00 | 44,503.00 | - |
| Jan 15, 2025 | 44,583.00 | 44,583.00 | 44,583.00 | 44,583.00 | 44,583.00 | - |
| Jan 14, 2025 | 43,866.00 | 43,866.00 | 43,866.00 | 43,866.00 | 43,866.00 | - |
| Jan 13, 2025 | 43,635.00 | 43,635.00 | 43,635.00 | 43,635.00 | 43,635.00 | - |
| Jan 10, 2025 | 43,266.00 | 43,266.00 | 43,266.00 | 43,266.00 | 43,266.00 | - |
| Jan 8, 2025 | 44,003.00 | 44,003.00 | 44,003.00 | 44,003.00 | 44,003.00 | - |
| Jan 7, 2025 | 43,893.00 | 43,893.00 | 43,893.00 | 43,893.00 | 43,893.00 | - |
| Jan 6, 2025 | 44,060.00 | 44,060.00 | 44,060.00 | 44,060.00 | 44,060.00 | - |
| Jan 3, 2025 | 44,134.00 | 44,134.00 | 44,134.00 | 44,134.00 | 44,134.00 | - |
| Jan 2, 2025 | 43,757.00 | 43,757.00 | 43,757.00 | 43,757.00 | 43,757.00 | - |
| Dec 31, 2024 | 43,959.00 | 43,959.00 | 43,959.00 | 43,959.00 | 43,959.00 | - |
| Dec 30, 2024 | 43,982.00 | 43,982.00 | 43,982.00 | 43,982.00 | 43,982.00 | - |
| Dec 27, 2024 | 44,428.00 | 44,428.00 | 44,428.00 | 44,428.00 | 44,428.00 | - |
| Dec 26, 2024 | 44,777.00 | 44,777.00 | 44,777.00 | 44,777.00 | 44,777.00 | - |
| Dec 24, 2024 | 44,715.00 | 44,715.00 | 44,715.00 | 44,715.00 | 44,715.00 | - |
| Dec 23, 2024 | 44,352.00 | 44,352.00 | 44,352.00 | 44,352.00 | 44,352.00 | - |
| Dec 20, 2024 | 44,321.00 | 44,321.00 | 44,321.00 | 44,321.00 | 44,321.00 | - |
| Dec 19, 2024 | 43,731.00 | 43,731.00 | 43,731.00 | 43,731.00 | 43,731.00 | - |