^DJT - Dow Jones Transportation Averag

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 201811,089.7811,121.1910,977.7511,101.3911,101.3930,608,247
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
Jun 21, 201810,871.7110,893.4210,757.1310,826.8410,826.84461,500
Jun 20, 201810,883.9110,934.6610,807.5510,872.9310,872.93431,300
Jun 19, 201810,998.1910,998.1910,772.6210,863.3010,863.30498,700
Jun 18, 201811,029.5211,093.1810,953.6411,049.8511,049.85429,000
Jun 15, 201810,979.9811,092.5210,915.6311,073.9911,073.99700,800
Jun 14, 201811,028.4511,081.2510,973.9011,009.4911,009.49409,500
Jun 13, 201811,098.8011,101.8210,978.0911,003.1511,003.15445,100
Jun 12, 201811,063.8711,128.3511,026.7711,088.9311,088.93524,400
Jun 11, 201810,948.9511,115.4410,943.5011,054.7311,054.73558,500
Jun 08, 201810,833.2510,941.0910,815.9610,938.4710,938.47473,700
Jun 07, 201810,851.2910,875.7010,779.6010,842.8210,842.82469,200
Jun 06, 201810,773.3810,838.9810,700.3110,838.9810,838.98556,600
Jun 05, 201810,803.8610,836.1710,685.9610,769.9710,769.97453,400
Jun 04, 201810,912.1310,973.8910,785.7510,814.0410,814.04524,900
Jun 01, 201810,805.3910,918.0510,805.3910,893.9710,893.97452,500
May 31, 201810,913.4110,936.4110,729.5810,750.3310,750.33578,900
May 30, 201810,774.8410,966.7910,770.9510,918.7210,918.72477,900
May 29, 201810,874.6110,874.6110,702.9910,755.3310,755.33469,200
May 25, 201810,848.3010,954.2910,842.7610,900.0610,900.06502,900
May 24, 201810,732.3510,885.1210,710.1810,852.7510,852.75452,100
May 23, 201810,702.9110,730.4610,633.9410,727.3510,727.35413,800
May 22, 201810,872.7510,911.9810,732.5910,741.6210,741.62468,800
May 21, 201810,774.0510,910.5510,773.9810,867.3210,867.32478,100
May 18, 201810,731.8910,759.9510,676.1110,730.4610,730.46443,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...