^DJT - Dow Jones Transportation Averag

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202011,248.0911,359.4911,190.0511,278.8511,278.85646,100
Jan 16, 202011,259.7211,326.0311,255.2311,304.9711,304.97496,300
Jan 15, 202011,190.1711,268.1011,154.1611,195.3911,195.39485,700
Jan 14, 202011,087.4511,228.2011,086.4811,164.5111,164.51636,500
Jan 13, 202010,978.7011,065.7610,974.4311,062.7411,062.74465,600
Jan 10, 202011,033.4411,049.6610,961.5110,973.8810,973.88450,300
Jan 09, 202011,024.9311,055.4710,991.6111,025.8211,025.82419,300
Jan 08, 202010,882.9611,051.1910,870.7110,983.6410,983.64517,000
Jan 07, 202010,841.8110,926.2210,793.3410,887.5610,887.56411,000
Jan 06, 202010,789.1310,851.2010,745.8810,848.7310,848.73419,200
Jan 03, 202010,852.6310,917.7110,793.6410,911.4010,911.40541,100
Jan 02, 202010,967.2710,994.4910,881.6010,994.3110,994.31406,800
Dec 31, 201910,855.1910,921.2410,846.7310,901.2810,901.28305,500
Dec 30, 201910,941.8210,941.8210,850.2110,874.5810,874.58297,700
Dec 27, 201910,970.1110,977.5910,918.5610,936.7010,936.70318,200
Dec 26, 201910,933.8410,951.1210,888.9910,950.6010,950.60224,400
Dec 24, 201910,910.4310,923.4810,883.9510,915.5510,915.55128,000
Dec 23, 201910,925.9110,949.6810,888.2910,912.6810,912.68436,500
Dec 20, 201910,834.0410,912.5810,791.3310,900.7310,900.73851,700
Dec 19, 201910,770.3310,843.0710,768.3910,804.7810,804.78425,000
Dec 18, 201910,897.8110,897.8110,725.9210,779.7810,779.78628,300
Dec 17, 201910,838.7910,946.9310,836.7210,879.2710,879.27514,200
Dec 16, 201910,824.7110,923.9610,824.7110,867.3210,867.32465,900
Dec 13, 201910,788.4110,895.0310,734.3410,775.7610,775.76420,900
Dec 12, 201910,696.2010,888.6010,657.6410,789.4110,789.41617,200
Dec 11, 201910,649.3810,687.0310,618.2810,678.8910,678.89463,700
Dec 10, 201910,659.4410,696.5210,615.2010,629.8710,629.87379,000
Dec 09, 201910,684.4310,728.9110,658.4610,676.5110,676.51333,000
Dec 06, 201910,661.1110,762.7410,661.1110,708.5410,708.54386,200
Dec 05, 201910,603.0210,624.5910,530.1310,574.8810,574.88395,000
Dec 04, 201910,550.8010,692.9410,550.2210,574.5810,574.58512,000
Dec 03, 201910,624.0110,624.0110,454.4510,499.2910,499.29545,600
Dec 02, 201910,879.6410,937.1410,729.5810,734.8510,734.85418,700
Nov 29, 201910,914.5710,937.9210,841.9810,857.5710,857.57172,400
Nov 27, 201910,964.5910,991.5810,905.4910,947.5510,947.55276,500
Nov 26, 201910,945.0811,002.3910,925.4210,970.2310,970.23439,200
Nov 25, 201910,807.0910,955.1810,796.8810,948.5010,948.50390,000
Nov 22, 201910,722.7810,789.9310,692.5710,785.1510,785.15354,400
Nov 21, 201910,705.7110,734.3310,649.3510,681.2910,681.29333,100
Nov 20, 201910,809.9610,812.7310,674.6810,695.0410,695.04459,700
Nov 19, 201910,908.6010,919.9010,811.9510,847.6310,847.63359,000
Nov 18, 201910,840.5010,880.7210,787.4210,879.0910,879.09337,700
Nov 15, 201910,905.8510,950.9210,866.2510,876.2910,876.29287,800
Nov 14, 201910,835.4410,879.2110,807.4410,871.3510,871.35280,500
Nov 13, 201910,908.4710,915.7110,829.0110,842.6310,842.63353,500
Nov 12, 201911,026.5611,046.7310,939.5710,959.2610,959.26353,300
Nov 11, 201911,008.0911,046.2310,961.2111,029.5511,029.55265,600
Nov 08, 201911,072.0411,102.5111,018.5711,067.1611,067.16323,700
Nov 07, 201911,086.7311,226.5411,074.5411,091.3711,091.37428,500
Nov 06, 201911,043.3311,043.3310,952.0011,030.0411,030.04371,500
Nov 05, 201910,997.5711,161.3210,992.9611,050.0311,050.03507,300
Nov 04, 201910,810.9010,985.7610,810.9010,982.1510,982.15540,200
Nov 01, 201910,530.9910,739.2810,522.9810,738.8110,738.81525,700
Oct 31, 201910,586.3410,596.7110,425.7910,498.8610,498.86512,300
Oct 30, 201910,762.1610,765.0310,538.6310,639.2010,639.20499,800
Oct 29, 201910,802.0910,867.5810,771.4010,829.7710,829.77442,000
Oct 28, 201910,888.6010,959.3910,830.1610,853.3610,853.36493,400
Oct 25, 201910,658.5210,864.2510,658.5210,856.4110,856.41475,900
Oct 24, 201910,756.5910,781.2110,626.5410,676.5710,676.57604,600
Oct 23, 201910,707.4810,737.2810,660.2610,726.5910,726.59533,800
Oct 22, 201910,640.6310,748.3910,533.6510,747.5910,747.59670,900
Oct 21, 201910,571.9910,690.0510,571.9910,652.1210,652.12646,600
Oct 18, 201910,510.5610,541.5310,467.8710,508.7410,508.74676,700
Oct 17, 201910,474.4710,564.7910,434.1810,496.1810,496.18546,300
Oct 16, 201910,392.9010,486.4810,383.7910,432.8110,432.81529,800
Oct 15, 201910,262.6710,426.0110,248.6010,386.2910,386.29485,000
Oct 14, 201910,247.5710,272.3810,199.0610,256.1010,256.10339,300
Oct 11, 201910,176.7010,370.3310,175.1710,291.9810,291.98539,500
Oct 10, 20199,917.5110,073.849,900.0010,067.3310,067.33630,200
Oct 09, 20199,899.539,980.099,895.509,943.339,943.33448,200
Oct 08, 20199,896.059,944.409,825.859,829.209,829.20487,600
Oct 07, 201910,000.9110,094.019,948.2110,014.5610,014.56420,100
Oct 04, 20199,939.0010,033.089,917.8310,029.8410,029.84454,500
Oct 03, 20199,878.409,929.979,708.099,925.989,925.98594,800
Oct 02, 201910,026.7610,026.769,804.349,884.359,884.35748,800
Oct 01, 201910,415.7710,484.8110,082.6010,119.6010,119.60509,800
Sep 30, 201910,382.3010,416.8310,359.1410,363.5810,363.58386,400
Sep 27, 201910,442.6210,487.7610,320.3610,341.2710,341.27361,600
Sep 26, 201910,441.8010,443.4510,367.4710,409.0310,409.03322,400
Sep 25, 201910,335.1710,477.1110,327.0410,433.3210,433.32402,300
Sep 24, 201910,429.8510,531.8810,295.9310,333.3110,333.31497,100
Sep 23, 201910,423.5110,455.2110,358.0610,382.6610,382.66410,300
Sep 20, 201910,515.6910,566.5210,407.9910,454.3610,454.36706,400
Sep 19, 201910,571.5910,583.9310,487.1810,504.2210,504.22411,000
Sep 18, 201910,534.9510,583.9010,447.1910,576.3410,576.34614,800
Sep 17, 201910,705.2610,732.0010,636.8210,705.6510,705.65540,700
Sep 16, 201910,699.9210,804.3610,649.5210,730.2810,730.28568,100
Sep 13, 201910,783.6210,856.7310,772.3110,813.6210,813.62464,800
Sep 12, 201910,763.5910,765.1510,639.9710,713.5110,713.51407,000
Sep 11, 201910,687.1810,761.3710,587.7910,761.1910,761.19540,100
Sep 10, 201910,499.6510,672.1210,465.0710,672.1210,672.12472,800
Sep 09, 201910,339.4710,516.7210,335.6110,510.5610,510.56482,800
Sep 06, 201910,395.8310,426.3710,297.0610,302.9210,302.92400,300
Sep 05, 201910,204.1610,412.2910,204.1610,369.9210,369.92454,300
Sep 04, 201910,049.1910,122.3510,046.4810,111.3110,111.31493,800
Sep 03, 201910,050.8410,093.949,909.779,991.529,991.52427,600
Aug 30, 201910,148.9010,230.1410,101.7710,126.9810,126.98368,700
Aug 29, 20199,992.0710,151.649,992.0710,105.4010,105.40439,000
Aug 28, 20199,703.349,931.439,676.069,907.159,907.15467,200
Aug 27, 20199,893.739,897.799,717.869,734.689,734.68462,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...