^DJT - Dow Jones Transportation Averag

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201810,524.7710,550.3610,352.8810,366.5110,366.51463,400
Nov 09, 201810,642.6710,653.4910,453.6610,517.2110,517.21529,900
Nov 08, 201810,680.9910,719.5210,603.8210,660.6610,660.66413,000
Nov 07, 201810,511.4210,723.5210,503.0010,714.4910,714.49589,600
Nov 06, 201810,350.7510,487.4210,338.4110,474.1110,474.11575,400
Nov 05, 201810,378.4010,411.5510,295.7210,361.8110,361.81569,000
Nov 02, 201810,405.4210,513.9410,306.9110,366.3210,366.32603,000
Nov 01, 201810,216.8110,407.4910,173.7710,368.5210,368.52554,400
Oct 31, 201810,254.9710,370.3110,182.4310,191.1810,191.18690,100
Oct 30, 20189,899.4010,189.869,897.3810,175.5710,175.57689,300
Oct 29, 201810,039.8610,165.869,757.509,896.119,896.11694,000
Oct 26, 201810,021.8810,042.959,819.669,965.679,965.67691,900
Oct 25, 20189,931.5310,169.699,928.5410,091.8110,091.81958,000
Oct 24, 201810,241.1710,306.699,887.189,905.139,905.13781,500
Oct 23, 201810,317.2510,323.3810,064.3410,237.0210,237.02758,500
Oct 22, 201810,437.8410,484.0510,341.5110,435.7610,435.76562,400
Oct 19, 201810,415.1810,502.7910,381.3210,438.8110,438.81608,900
Oct 18, 201810,675.0910,675.0910,373.4310,404.2410,404.24692,900
Oct 17, 201810,822.7710,844.5510,589.5210,683.8210,683.82758,100
Oct 16, 201810,599.2710,757.5310,563.0610,744.8510,744.85628,300
Oct 15, 201810,495.7510,600.9710,485.2010,553.9710,553.97559,200
Oct 12, 201810,531.2910,599.7810,369.2310,489.2910,489.29701,100
Oct 11, 201810,573.0210,665.0910,341.0610,397.2310,397.23984,300
Oct 10, 201810,971.8810,989.3710,530.9910,550.9210,550.92974,100
Oct 09, 201811,207.1411,213.4510,987.8310,996.0810,996.08731,100
Oct 08, 201811,183.2911,245.1211,060.3811,203.9011,203.90441,500
Oct 05, 201811,284.2911,294.6011,133.0111,206.7711,206.77476,800
Oct 04, 201811,353.7511,378.0911,220.9711,296.2011,296.20422,000
Oct 03, 201811,308.4011,414.8711,303.3411,342.9611,342.96453,500
Oct 02, 201811,392.5911,392.7111,277.2111,281.0811,281.08496,000
Oct 01, 201811,419.0111,494.2811,385.0311,409.9611,409.96444,700
Sep 28, 201811,376.4911,406.0011,344.4811,379.3611,379.36417,400
Sep 27, 201811,398.5011,452.1211,368.6311,384.2411,384.24393,700
Sep 26, 201811,330.5111,462.1611,323.4311,374.6611,374.66402,900
Sep 25, 201811,402.4011,415.1411,290.6311,311.1411,311.14435,600
Sep 24, 201811,515.1211,515.1211,342.8411,370.2111,370.21477,600
Sep 21, 201811,539.4511,611.6511,519.0611,532.5611,532.56933,700
Sep 20, 201811,542.6511,596.5911,507.1611,517.3811,517.38445,100
Sep 19, 201811,515.7211,576.1211,485.1911,513.6611,513.66433,200
Sep 18, 201811,504.3011,545.5011,395.5811,514.9411,514.94542,200
Sep 17, 201811,580.3611,598.4511,436.7911,468.7311,468.73396,800
Sep 14, 201811,487.2611,623.5811,475.8011,570.8411,570.84352,800
Sep 13, 201811,533.0511,577.4311,450.2111,462.2711,462.27420,500
Sep 12, 201811,528.9011,599.6011,498.7611,512.0211,512.02427,400
Sep 11, 201811,539.1111,578.5211,503.3511,534.5711,534.57410,700
Sep 10, 201811,379.7511,576.3011,377.3711,554.0811,554.08417,800
Sep 07, 201811,346.2111,450.7611,306.1711,347.5411,347.54446,800
Sep 06, 201811,382.6511,438.4011,353.2711,367.2911,367.29490,400
Sep 05, 201811,309.9811,401.4011,253.2511,386.7311,386.73623,400
Sep 04, 201811,307.1211,338.9711,290.4811,319.4911,319.49522,200
Aug 31, 201811,305.6511,324.3711,270.8411,303.7611,303.76426,300
Aug 30, 201811,375.3311,379.3611,285.2611,309.8011,309.80354,800
Aug 29, 201811,399.1111,429.7111,355.3211,395.9411,395.94375,300
Aug 28, 201811,437.6411,475.7411,380.9111,390.5811,390.58486,600
Aug 27, 201811,308.1511,457.8111,308.1511,412.7711,412.77480,500
Aug 24, 201811,270.7811,325.8811,254.9711,284.9911,284.99319,700
Aug 23, 201811,319.8011,346.2911,243.5411,260.3611,260.36329,000
Aug 22, 201811,435.7911,435.7911,319.1311,322.2411,322.24338,400
Aug 21, 201811,368.3811,475.4011,360.6211,436.3611,436.36415,900
Aug 20, 201811,233.8411,385.6211,233.8411,361.8611,361.86550,600
Aug 17, 201811,186.0411,252.7611,163.0111,227.8011,227.80349,300
Aug 16, 201811,144.5011,253.1911,142.0511,190.4311,190.43414,700
Aug 15, 201811,089.7811,127.9710,977.7511,115.0211,115.02453,000
Aug 14, 201811,035.4011,175.8411,035.4011,114.3511,114.35364,800
Aug 13, 201811,099.4711,115.9910,990.9611,020.8311,020.83356,800
Aug 10, 201811,109.5311,121.6011,008.0311,090.6311,090.63378,900
Aug 09, 201811,173.7211,226.5511,136.6611,141.1111,141.11297,900
Aug 08, 201811,195.5511,227.3611,155.8711,174.9211,174.92404,200
Aug 07, 201811,171.9611,253.0711,142.7111,217.5611,217.56426,400
Aug 06, 201811,102.0311,180.6511,069.7811,161.3511,161.35357,500
Aug 03, 201811,063.6311,112.4111,030.6411,096.9711,096.97385,200
Aug 02, 201810,952.3111,075.3510,925.1311,055.2111,055.21418,900
Aug 01, 201811,083.8111,090.4110,955.7210,983.0310,983.03490,200
Jul 31, 201810,962.5511,143.5710,962.5511,077.1011,077.10519,000
Jul 30, 201810,989.0411,098.7810,923.2610,933.5310,933.53495,100
Jul 27, 201810,980.6611,023.9410,905.1810,957.1810,957.18579,900
Jul 26, 201810,865.8011,052.4010,845.9110,984.8610,984.86834,300
Jul 25, 201810,651.2110,898.8110,621.5610,893.2910,893.29682,400
Jul 24, 201810,850.8010,888.7010,621.9510,648.5910,648.59739,300
Jul 23, 201810,753.6310,828.8610,730.0610,813.5510,813.55465,900
Jul 20, 201810,724.4310,779.1610,688.3710,741.5010,741.50541,500
Jul 19, 201810,694.8610,768.3310,601.9810,747.6510,747.65605,300
Jul 18, 201810,549.6710,754.1410,549.6710,702.2310,702.23865,900
Jul 17, 201810,426.5610,485.9810,412.9610,463.1310,463.13522,100
Jul 16, 201810,609.6910,632.5210,356.8410,435.5210,435.52594,200
Jul 13, 201810,478.2510,577.1710,464.7710,546.4110,546.41486,300
Jul 12, 201810,483.6810,531.0810,414.4210,488.6210,488.62600,300
Jul 11, 201810,615.0310,615.0310,413.7610,442.4710,442.47746,000
Jul 10, 201810,690.2410,721.0210,584.5410,655.2310,655.23403,000
Jul 09, 201810,505.9310,698.3110,505.9310,687.6610,687.66460,800
Jul 06, 201810,433.3210,520.0810,384.7410,473.9310,473.93373,100
Jul 05, 201810,391.7510,433.7210,330.8510,426.6210,426.62452,100
Jul 03, 201810,448.2410,491.2610,346.4510,367.1810,367.18306,100
Jul 02, 201810,311.8810,452.6810,291.4510,448.2010,448.20406,400
Jun 29, 201810,330.4810,467.9210,330.3010,344.9910,344.99501,700
Jun 28, 201810,308.1710,345.6610,192.0910,307.5610,307.56560,600
Jun 27, 201810,493.4310,547.4510,330.3010,331.5810,331.58567,300
Jun 26, 201810,522.0910,549.6710,420.0310,474.9610,474.96443,600
Jun 25, 201810,748.9710,750.8810,444.8210,521.2310,521.23570,800
Jun 22, 201810,859.5210,924.8310,765.5810,773.2010,773.20714,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...