^DJT - Dow Jones Transportation Averag

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201910,392.9010,486.4810,383.7910,429.6310,429.6328,197,688
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
Aug 26, 20199,824.089,864.129,748.979,834.729,834.72415,200
Aug 23, 201910,020.0510,052.399,702.199,739.749,739.74540,000
Aug 22, 201910,129.4810,155.8210,019.5610,073.1510,073.15374,700
Aug 21, 201910,089.7310,145.3910,075.4610,107.4710,107.47312,400
Aug 20, 201910,054.6810,064.8910,001.8810,006.0310,006.03344,200
Aug 19, 201910,061.0210,162.2210,061.0210,081.3810,081.38381,300
Aug 16, 20199,810.249,988.639,795.399,967.329,967.32385,400
Aug 15, 20199,858.929,870.579,695.499,764.499,764.49462,900
Aug 14, 201910,063.5810,063.589,820.309,842.409,842.40528,200
Aug 13, 201910,018.2210,271.689,956.4510,148.6810,148.68515,800
Aug 12, 201910,165.2710,165.279,997.1610,030.1710,030.17327,800
Aug 09, 201910,297.6810,310.1810,161.2810,207.2110,207.21326,900
Aug 08, 201910,184.8110,339.3710,183.4510,324.3810,324.38360,600
Aug 07, 201910,110.2810,166.369,965.0710,150.2110,150.21481,200
Aug 06, 201910,137.5310,195.2610,038.7710,172.5210,172.52448,900
Aug 05, 201910,304.9010,304.909,959.8410,040.2310,040.23649,100
Aug 02, 201910,410.3410,434.1610,313.2610,374.4310,374.43438,000
Aug 01, 201910,699.1310,710.5310,399.0910,433.4510,433.45599,200
Jul 31, 201910,753.8410,819.3210,598.5710,701.7510,701.75548,600
Jul 30, 201910,739.0610,799.7210,632.7210,784.8410,784.84369,700
Jul 29, 201910,756.1010,785.9110,736.0310,776.0010,776.00445,600
Jul 26, 201910,699.6710,808.0410,668.1210,776.6710,776.67489,200
Jul 25, 201910,757.9210,780.6010,666.2210,693.8210,693.82684,600
Jul 24, 201910,611.4610,853.3010,583.1110,775.3910,775.39648,000
Jul 23, 201910,655.6610,721.1210,636.0710,717.6010,717.60497,200
Jul 22, 201910,624.6310,691.8210,602.8810,622.9210,622.92437,400
Jul 19, 201910,554.5810,673.6710,554.5810,604.2010,604.20520,200
Jul 18, 201910,432.0110,542.8010,432.0110,537.5110,537.51532,400
Jul 17, 201910,693.1210,693.1210,403.0910,406.9310,406.93949,900
Jul 16, 201910,668.6410,876.3810,666.0010,794.5910,794.59618,100
Jul 15, 201910,635.3910,655.4410,572.9710,601.0310,601.03364,000
Jul 12, 201910,417.4110,655.0010,416.3610,637.3110,637.31463,800
Jul 11, 201910,280.3710,420.9210,260.2510,390.0410,390.04488,400
Jul 10, 201910,363.6010,436.4310,274.1410,291.6410,291.64417,500
Jul 09, 201910,385.9510,397.2010,304.9910,339.0110,339.01419,500
Jul 08, 201910,457.4010,471.7710,378.5810,416.1310,416.13368,900
Jul 05, 201910,493.0110,510.1710,344.7410,485.0210,485.02279,300
Jul 03, 201910,443.0210,534.4610,435.6310,523.3110,523.31218,400
Jul 02, 201910,527.1510,531.4110,386.7710,420.4610,420.46374,600
Jul 01, 201910,533.2410,643.8310,444.6510,505.9310,505.93437,600
Jun 28, 201910,332.2010,471.8510,332.2010,461.9810,461.98623,100
Jun 27, 201910,199.1010,360.6210,195.5110,308.5310,308.53380,900
Jun 26, 201910,127.1010,209.9410,109.3910,176.7910,176.79418,700
Jun 25, 201910,193.4010,206.7710,082.8810,109.9110,109.91467,700
Jun 24, 201910,357.4810,364.6610,189.9310,197.3910,197.39409,600
Jun 21, 201910,412.9010,492.7910,349.6810,352.4910,352.49620,000
Jun 20, 201910,431.7110,462.5910,345.8410,412.6610,412.66462,800
Jun 19, 201910,333.8910,353.7110,269.7610,341.6310,341.63365,200
Jun 18, 201910,194.2010,384.4910,194.2010,320.8510,320.85391,900
Jun 17, 201910,297.3110,297.3110,191.4810,199.0410,199.04350,400
Jun 14, 201910,347.9110,353.0710,218.8110,305.3010,305.30382,800
Jun 13, 201910,268.2310,365.7110,256.1310,347.3610,347.36553,200
Jun 12, 201910,198.4310,258.3310,159.0310,246.9610,246.96345,800
Jun 11, 201910,275.1810,339.8210,150.7810,198.5510,198.55352,000
Jun 10, 201910,194.5910,358.1010,194.5910,231.9010,231.90347,500
Jun 07, 201910,103.8810,219.1910,103.8810,140.6410,140.64341,600
Jun 06, 201910,155.2710,155.2710,013.1610,077.5410,077.54398,200
Jun 05, 201910,109.3610,190.7810,097.0510,171.3010,171.30474,600
Jun 04, 20199,828.1110,089.309,821.9510,083.7610,083.76564,400
Jun 03, 20199,739.379,881.309,715.209,759.869,759.86509,800
May 31, 20199,811.499,819.309,722.269,738.039,738.03552,100
May 30, 20199,944.4010,007.809,865.729,926.479,926.47356,800
May 29, 20199,973.829,980.249,880.549,929.959,929.95449,000
May 28, 201910,124.2610,164.0510,004.1410,005.9710,005.97511,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...