^DJT - Dow Jones Transportation Averag

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201810,547.8710,610.1310,469.3210,502.3310,502.33520,300
Feb 15, 201810,517.7610,558.7510,366.8310,556.3510,556.35473,700
Feb 14, 201810,329.4410,495.4510,294.0810,482.1610,482.16607,100
Feb 13, 201810,262.5610,415.0010,196.5710,380.7110,380.71592,300
Feb 12, 201810,176.0610,368.3710,119.0610,301.2810,301.28685,500
Feb 09, 201810,199.0410,213.149,806.7910,136.6110,136.611,023,500
Feb 08, 201810,560.0710,560.0710,159.6010,159.6010,159.60784,500
Feb 07, 201810,499.9010,669.2810,481.6110,560.5910,560.59623,400
Feb 06, 201810,212.8810,581.4110,121.4010,528.8510,528.85972,600
Feb 05, 201810,636.0610,763.9010,349.6210,350.4110,350.41833,600
Feb 02, 201810,877.5710,895.5710,674.2810,687.1810,687.18702,300
Feb 01, 201810,919.7510,999.2510,856.3710,920.0610,920.06617,700
Jan 31, 201810,990.0811,128.3710,934.9310,972.0610,972.06704,300
Jan 30, 201811,088.8111,088.8110,956.7310,965.4110,965.41599,300
Jan 29, 201811,111.0611,206.8611,099.3311,114.2311,114.23585,300
Jan 26, 201811,042.2311,128.9311,017.5511,125.7511,125.75681,600
Jan 25, 201811,149.8011,149.8010,972.6011,007.6611,007.661,188,800
Jan 24, 201811,238.4111,256.9411,093.0411,184.4011,184.401,172,800
Jan 23, 201811,345.6811,361.2311,265.4211,344.5511,344.55541,100
Jan 22, 201811,316.2611,358.6311,236.9811,357.5911,357.59474,400
Jan 19, 201811,262.5511,307.4511,206.9911,305.4111,305.41541,000
Jan 18, 201811,259.9311,328.4911,239.6711,262.8611,262.86474,100
Jan 17, 201811,244.4511,280.3011,198.5111,258.4711,258.47516,900
Jan 16, 201811,389.7811,423.9211,171.5911,227.3111,227.31704,000
Jan 12, 201811,306.9311,380.3211,281.7611,373.3811,373.38586,800
Jan 11, 201811,051.9211,301.9811,047.7211,284.3211,284.32835,200
Jan 10, 201811,026.5311,093.5410,991.9411,030.1011,030.10747,900
Jan 09, 201811,008.4111,051.7011,007.4911,018.4611,018.46592,100
Jan 08, 201810,929.7111,000.3710,924.8710,997.6310,997.63524,400
Jan 05, 201810,888.6010,986.8310,845.0810,911.7410,911.74474,400
Jan 04, 201810,859.3010,917.0110,804.7010,854.5510,854.55543,400
Jan 03, 201810,805.4410,843.1710,746.3110,820.7410,820.74598,900
Jan 02, 201810,655.9710,810.6010,653.2910,809.9610,809.96473,400
Dec 29, 201710,675.2810,695.0410,612.1710,612.2910,612.29299,300
Dec 28, 201710,671.7410,685.2410,601.5010,660.1110,660.11317,000
Dec 27, 201710,677.3510,698.1810,663.4010,697.2110,697.21383,100
Dec 26, 201710,673.6910,740.1710,659.1610,672.6610,672.66288,900
Dec 22, 201710,635.3510,682.8610,599.0510,674.9710,674.97322,600
Dec 21, 201710,673.7610,691.0110,589.0110,629.7110,629.71580,700
Dec 20, 201710,578.8510,676.3610,578.8510,628.7410,628.74623,700
Dec 19, 201710,540.3610,550.6810,479.4110,535.9110,535.91507,600
Dec 18, 201710,432.4210,531.7510,432.4210,522.2610,522.26776,800
Dec 15, 201710,308.2810,435.6410,302.3710,393.0110,393.011,296,900
Dec 14, 201710,431.9610,446.4310,306.3010,327.9510,327.95630,000
Dec 13, 201710,373.1510,467.9210,369.5610,398.9810,398.98504,100
Dec 12, 201710,383.4410,404.2510,346.2010,367.9110,367.91490,400
Dec 11, 201710,406.8910,416.0010,345.7110,370.8310,370.83492,600
Dec 08, 201710,408.9010,449.1210,374.5710,402.5110,402.51538,400
Dec 07, 201710,216.4810,380.2110,205.9010,361.3910,361.39484,900
Dec 06, 201710,229.9410,265.3110,178.2910,227.8110,227.81385,800
Dec 05, 201710,376.1310,382.4410,227.1310,229.0310,229.03519,700
Dec 04, 201710,285.0710,504.8010,278.9210,368.5810,368.58864,700
Dec 01, 201710,264.9110,292.0410,011.9510,186.6310,186.63655,300
Nov 30, 201710,082.5110,347.9310,082.5110,274.7710,274.77876,200
Nov 29, 20179,762.8610,090.489,756.3710,076.3810,076.38830,200
Nov 28, 20179,615.089,757.659,591.599,754.039,754.03505,000
Nov 27, 20179,611.439,640.979,565.449,595.239,595.23374,900
Nov 24, 20179,637.269,656.319,611.909,620.209,620.20160,200
Nov 22, 20179,619.849,651.559,609.719,626.669,626.66311,700
Nov 21, 20179,537.489,623.209,529.449,614.729,614.72361,300
Nov 20, 20179,480.229,525.619,456.169,521.959,521.95367,300
Nov 17, 20179,561.309,568.409,469.909,483.099,483.09427,700
Nov 16, 20179,467.009,600.769,465.059,593.099,593.09484,500
Nov 15, 20179,466.219,473.309,420.169,440.879,440.87509,800
Nov 14, 20179,486.449,514.949,468.559,489.189,489.18424,700
Nov 13, 20179,484.369,522.349,458.829,518.849,518.84460,200
Nov 10, 20179,509.779,518.549,484.919,501.369,501.36432,700
Nov 09, 20179,593.469,604.919,495.899,517.509,517.50478,700
Nov 08, 20179,649.689,652.949,596.239,630.779,630.77440,800
Nov 07, 20179,720.779,766.809,658.649,671.799,671.79515,900
Nov 06, 20179,750.439,759.949,720.629,731.799,731.79450,400
Nov 03, 20179,771.949,798.259,728.139,755.009,755.00406,700
Nov 02, 20179,781.139,811.879,679.289,778.339,778.33475,200
Nov 01, 20179,805.569,840.829,743.029,783.819,783.81484,100
Oct 31, 20179,804.529,819.069,756.019,758.479,758.47507,200
Oct 30, 20179,899.379,902.699,799.619,802.709,802.70501,900
Oct 27, 20179,886.519,931.899,878.079,931.659,931.65666,000
Oct 26, 20179,837.369,947.929,834.959,881.469,881.46946,200
Oct 25, 20179,952.489,958.519,767.699,790.099,790.09727,200
Oct 24, 20179,945.849,995.479,936.409,951.519,951.51551,800
Oct 23, 201710,000.1210,008.349,934.889,939.399,939.39474,500
Oct 20, 20179,929.889,983.399,929.889,972.109,972.10576,500
Oct 19, 20179,873.239,887.919,790.589,886.519,886.51824,800
Oct 18, 20179,837.239,936.919,837.239,899.679,899.67447,200
Oct 17, 20179,828.309,876.049,799.689,824.149,824.14506,500
Oct 16, 20179,932.999,971.889,819.949,857.159,857.15435,000
Oct 13, 201710,052.0110,080.519,928.589,936.229,936.22451,400
Oct 12, 20179,973.5010,049.739,960.5910,038.1310,038.13452,200
Oct 11, 20179,930.259,992.759,929.159,976.669,976.66580,800
Oct 10, 20179,946.099,988.389,920.339,928.489,928.48661,900
Oct 09, 20179,889.449,919.909,836.969,864.899,864.89334,200
Oct 06, 20179,905.409,946.829,853.669,886.889,886.88440,300
Oct 05, 20179,899.439,912.869,860.609,909.429,909.42461,400
Oct 04, 20179,977.7610,010.449,917.899,921.849,921.84600,100
Oct 03, 20179,906.989,978.719,906.989,973.809,973.80780,900
Oct 02, 20179,907.419,930.749,842.029,907.839,907.83555,300
Sep 29, 20179,904.489,934.819,891.329,914.359,914.35434,500
Sep 28, 20179,830.909,903.709,819.759,886.829,886.82506,500
Sep 27, 20179,797.159,859.539,787.199,841.999,841.99575,200
Sep 26, 20179,728.029,795.889,705.919,779.859,779.85493,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...