^DJT - Dow Jones Transportation Averag

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201810,731.8910,759.9510,676.1110,730.4610,730.4644,368,860
May 17, 201810,704.4310,822.4910,704.4310,742.9610,742.96426,300
May 16, 201810,618.1710,760.7010,610.6410,702.5410,702.54497,900
May 15, 201810,630.1110,642.1910,585.1210,615.6710,615.67481,600
May 14, 201810,738.2010,782.1510,641.5010,663.1610,663.16528,500
May 11, 201810,612.5610,751.3910,611.0210,713.5710,713.57487,700
May 10, 201810,522.5110,625.0810,507.8710,605.7910,605.79513,900
May 09, 201810,438.2910,539.0710,421.7410,507.8810,507.88590,800
May 08, 201810,381.2610,518.7110,358.7710,445.2110,445.21572,000
May 07, 201810,379.6110,420.0110,329.3810,361.7510,361.75444,800
May 04, 201810,220.6810,427.8110,172.4010,370.2310,370.23421,600
May 03, 201810,269.2610,307.3910,080.8410,254.6410,254.64539,100
May 02, 201810,343.5210,409.6510,264.7610,285.9110,285.91561,700
May 01, 201810,420.1710,437.2510,293.1410,388.3910,388.39495,900
Apr 30, 201810,565.6810,617.3410,414.3010,423.5710,423.57584,700
Apr 27, 201810,413.2710,559.6710,401.3310,549.4010,549.40476,400
Apr 26, 201810,466.0010,503.1710,297.7910,413.8810,413.881,004,900
Apr 25, 201810,397.7810,551.0410,369.7510,508.1310,508.13602,300
Apr 24, 201810,648.1010,684.0310,309.3410,400.1010,400.10567,200
Apr 23, 201810,605.0010,664.4010,566.7210,621.1510,621.15503,200
Apr 20, 201810,674.0710,696.4410,543.2610,578.9010,578.90550,300
Apr 19, 201810,756.8010,756.8010,606.8910,671.8110,671.81512,400
Apr 18, 201810,659.1010,838.8610,650.7810,770.1510,770.15840,600
Apr 17, 201810,657.1210,687.0110,548.7110,592.5610,592.56564,900
Apr 16, 201810,457.1610,646.0910,437.4010,610.1810,610.18601,200
Apr 13, 201810,388.7010,467.6510,334.9310,369.4910,369.49522,800
Apr 12, 201810,221.4710,408.4010,221.4710,360.4110,360.41598,300
Apr 11, 201810,181.2410,252.0310,149.3710,192.8210,192.82533,000
Apr 10, 201810,192.2110,291.2410,162.5510,228.4210,228.42690,700
Apr 09, 201810,176.2110,260.1610,107.3510,119.3610,119.36516,700
Apr 06, 201810,403.3310,403.3310,036.5410,146.3710,146.37533,800
Apr 05, 201810,431.9810,486.5410,335.4210,453.6610,453.66470,500
Apr 04, 201810,273.0810,404.8510,184.6710,388.0310,388.03547,200
Apr 03, 201810,235.6210,410.3410,229.6510,394.2510,394.25579,400
Apr 02, 201810,378.7010,428.0010,084.5810,190.5710,190.57590,600
Mar 29, 201810,224.2810,480.5110,223.8810,396.5610,396.56442,400
Mar 28, 201810,193.3110,290.0610,109.4710,188.1910,188.19541,400
Mar 27, 201810,401.2610,445.1310,136.8010,181.4210,181.42486,100
Mar 26, 201810,239.4010,387.1410,167.1310,373.2110,373.21516,300
Mar 23, 201810,365.5310,432.9810,142.1010,163.3210,163.32538,200
Mar 22, 201810,612.8610,612.8610,346.8510,353.4610,353.46583,000
Mar 21, 201810,683.6510,794.3910,653.1610,657.7310,657.73601,200
Mar 20, 201810,672.6710,722.4710,661.5210,694.3110,694.31381,500
Mar 19, 201810,667.6710,692.5710,543.9710,646.5710,646.57446,400
Mar 16, 201810,602.3210,738.6610,598.0510,683.8210,683.82670,800
Mar 15, 201810,584.1510,648.7110,548.5010,592.0110,592.01391,100
Mar 14, 201810,777.7110,799.5610,556.9210,573.4810,573.48483,200
Mar 13, 201810,737.4110,837.5110,737.4110,758.3810,758.38538,300
Mar 12, 201810,752.0410,759.6010,677.1910,706.9310,706.93447,300
Mar 09, 201810,522.8810,741.7110,511.0210,739.9110,739.91546,100
Mar 08, 201810,429.3610,496.2310,343.8310,465.6310,465.63548,000
Mar 07, 201810,374.7410,431.3910,331.4510,408.8810,408.88453,600
Mar 06, 201810,370.5010,451.0810,325.9410,435.5210,435.52473,800
Mar 05, 201810,295.7310,378.5510,172.5810,348.3410,348.34549,000
Mar 02, 201810,243.3410,363.4310,146.5710,332.9810,332.98589,200
Mar 01, 201810,377.7210,535.7310,259.5710,330.7210,330.72690,800
Feb 28, 201810,542.0810,573.3310,380.0410,381.9910,381.99542,700
Feb 27, 201810,780.0210,823.1710,522.8210,523.7910,523.79553,300
Feb 26, 201810,614.2310,795.9310,605.9910,769.8410,769.84579,900
Feb 23, 201810,474.2910,580.0910,473.4310,578.9010,578.90420,700
Feb 22, 201810,438.0810,548.1210,406.0110,428.8710,428.87531,800
Feb 21, 201810,324.7510,560.4910,319.8310,372.0610,372.06554,000
Feb 20, 201810,473.8710,475.3010,304.7810,340.6010,340.60500,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...