DJ Broadcasting & Entertainment

DJUSBC
🏛️ usa →
1,232.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,768.61 1,778.92 1,750.02 1,750.90 103.0M
2021-12-30 1,759.74 1,778.49 1,759.29 1,767.34 111.6M
2021-12-29 1,759.38 1,762.77 1,748.77 1,754.11 103.4M
2021-12-28 1,745.07 1,773.65 1,742.80 1,757.67 111.1M
2021-12-27 1,739.54 1,752.65 1,729.11 1,746.30 110.3M
2021-12-23 1,721.23 1,749.34 1,721.23 1,744.48 113.8M
2021-12-22 1,710.79 1,720.93 1,702.83 1,716.74 129.7M
2021-12-21 1,688.39 1,724.00 1,688.39 1,715.41 141.6M
2021-12-20 1,687.97 1,698.93 1,671.26 1,685.21 177.9M
2021-12-17 1,681.66 1,714.17 1,667.61 1,704.76 339.1M
2021-12-16 1,692.61 1,704.22 1,687.65 1,688.22 162.8M
2021-12-15 1,673.15 1,684.33 1,655.74 1,679.38 176.2M
2021-12-14 1,654.03 1,696.11 1,649.24 1,685.14 225.3M
2021-12-13 1,696.50 1,699.28 1,670.69 1,675.11 188.6M
2021-12-10 1,710.31 1,715.73 1,690.01 1,703.95 176.0M
2021-12-09 1,730.59 1,732.26 1,701.50 1,702.39 169.4M
2021-12-08 1,731.81 1,748.98 1,725.21 1,740.40 181.2M
2021-12-07 1,768.27 1,777.75 1,714.46 1,728.28 191.0M
2021-12-06 1,736.15 1,773.82 1,736.15 1,758.70 156.5M
2021-12-03 1,734.83 1,744.06 1,713.95 1,733.12 204.0M
2021-12-02 1,672.52 1,739.02 1,672.52 1,730.29 201.8M
2021-12-01 1,733.72 1,739.52 1,661.87 1,662.03 194.4M
2021-11-30 1,749.17 1,749.78 1,695.55 1,706.80 229.7M
2021-11-29 1,762.25 1,768.66 1,729.03 1,754.55 132.0M
2021-11-26 1,750.52 1,764.70 1,737.41 1,755.99 95.1M
2021-11-24 1,779.64 1,786.42 1,768.34 1,782.98 112.5M
2021-11-23 1,796.41 1,799.10 1,782.28 1,783.89 140.0M
2021-11-22 1,801.80 1,810.16 1,792.83 1,793.13 133.0M
2021-11-19 1,821.51 1,823.40 1,791.85 1,803.14 147.3M
2021-11-18 1,848.15 1,849.47 1,818.53 1,824.59 143.1M
2021-11-17 1,857.08 1,866.45 1,848.05 1,854.74 128.5M
2021-11-16 1,867.08 1,874.75 1,861.59 1,862.33 121.5M
2021-11-15 1,868.95 1,878.79 1,862.49 1,867.37 128.9M
2021-11-12 1,888.84 1,888.84 1,864.72 1,867.18 125.1M
2021-11-11 1,885.89 1,896.26 1,866.19 1,879.91 175.2M
2021-11-10 1,936.20 1,955.62 1,933.01 1,935.14 118.6M
2021-11-09 1,941.77 1,942.97 1,925.29 1,935.00 112.6M
2021-11-08 1,941.01 1,956.21 1,935.68 1,944.58 166.6M
2021-11-05 1,922.93 1,950.53 1,922.93 1,940.11 176.9M
2021-11-04 1,909.83 1,912.49 1,884.62 1,897.75 202.7M
2021-11-03 1,905.51 1,918.29 1,900.43 1,917.17 189.7M
2021-11-02 1,894.93 1,904.56 1,886.77 1,902.87 117.8M
2021-11-01 1,873.77 1,898.85 1,873.14 1,894.67 130.3M
2021-10-29 1,878.80 1,894.51 1,860.34 1,869.57 133.6M
2021-10-28 1,868.15 1,907.21 1,862.22 1,897.10 114.8M
2021-10-27 1,938.29 1,938.29 1,895.37 1,898.12 129.8M
2021-10-26 1,950.54 1,954.64 1,931.69 1,936.85 101.7M
2021-10-25 1,936.29 1,948.20 1,925.71 1,944.44 102.4M
2021-10-22 1,942.76 1,942.76 1,924.13 1,935.03 126.4M
2021-10-21 1,959.18 1,966.19 1,943.40 1,948.53 115.6M
2021-10-20 1,951.47 1,964.74 1,942.06 1,958.92 117.1M
2021-10-19 1,942.47 1,950.41 1,938.02 1,949.36 133.1M
2021-10-18 1,929.83 1,939.10 1,920.41 1,933.64 145.2M
2021-10-15 1,954.40 1,966.54 1,944.68 1,953.19 135.4M
2021-10-14 1,934.21 1,958.24 1,933.91 1,949.89 146.2M
2021-10-13 1,924.40 1,926.24 1,903.90 1,922.40 117.3M
2021-10-12 1,915.32 1,923.31 1,906.23 1,912.98 118.6M
2021-10-11 1,954.44 1,954.44 1,916.39 1,916.94 127.5M
2021-10-08 2,007.30 2,007.30 1,962.16 1,963.23 113.6M
2021-10-07 2,001.44 2,030.60 2,001.44 2,012.39 115.4M
2021-10-06 1,975.07 1,993.68 1,960.46 1,992.44 121.7M
2021-10-05 1,972.32 1,999.96 1,972.32 1,987.39 116.9M
2021-10-04 1,993.34 1,993.85 1,968.59 1,975.75 122.5M
2021-10-01 1,965.49 2,008.16 1,964.49 1,997.39 148.9M
2021-09-30 1,962.48 1,973.21 1,943.89 1,946.56 212.6M
2021-09-29 1,958.86 1,974.77 1,954.42 1,958.84 122.3M
2021-09-28 1,984.19 1,987.80 1,951.93 1,955.78 133.6M
2021-09-27 1,982.98 2,002.62 1,980.50 1,997.92 112.9M
2021-09-24 1,986.36 1,993.19 1,977.09 1,987.89 120.5M
2021-09-23 1,992.35 2,013.37 1,988.56 1,993.02 140.3M
2021-09-22 1,973.55 1,997.65 1,973.31 1,980.43 148.5M
2021-09-21 2,017.34 2,030.87 1,951.89 1,962.16 169.8M
2021-09-20 2,031.14 2,031.14 1,976.15 1,999.87 166.2M
2021-09-17 2,039.65 2,056.86 2,030.23 2,040.58 146.3M
2021-09-16 2,039.98 2,051.27 2,023.10 2,042.68 81.1M
2021-09-15 2,010.99 2,048.51 2,005.58 2,041.61 106.6M
2021-09-14 2,094.55 2,098.78 2,008.60 2,010.96 137.0M
2021-09-13 2,080.47 2,101.02 2,074.83 2,087.86 77.3M
2021-09-10 2,090.69 2,096.90 2,070.69 2,071.44 71.9M
2021-09-09 2,099.10 2,105.95 2,083.63 2,088.13 71.7M
2021-09-08 2,101.16 2,115.56 2,096.10 2,098.91 75.6M
2021-09-07 2,107.54 2,112.26 2,091.60 2,102.71 72.8M
2021-09-03 2,111.22 2,115.67 2,102.27 2,111.56 58.7M
2021-09-02 2,136.73 2,141.89 2,117.71 2,122.70 65.8M
2021-09-01 2,113.86 2,130.67 2,112.44 2,125.27 66.6M
2021-08-31 2,081.41 2,110.45 2,079.14 2,105.84 93.4M
2021-08-30 2,082.40 2,093.10 2,072.31 2,086.22 59.1M
2021-08-27 2,056.63 2,086.37 2,055.64 2,083.28 62.6M
2021-08-26 2,071.76 2,074.51 2,053.62 2,054.03 58.6M
2021-08-25 2,069.60 2,076.26 2,057.83 2,071.29 57.0M
2021-08-24 2,071.94 2,082.41 2,065.84 2,069.91 67.2M
2021-08-23 2,048.16 2,078.01 2,048.16 2,069.92 68.2M
2021-08-20 2,028.00 2,053.13 2,022.57 2,049.50 69.0M
2021-08-19 2,034.39 2,038.59 2,015.97 2,027.15 79.4M
2021-08-18 2,050.92 2,059.51 2,036.69 2,037.61 80.4M
2021-08-17 2,056.80 2,058.96 2,038.44 2,050.73 77.0M
2021-08-16 2,061.99 2,061.99 2,040.58 2,059.02 75.9M
2021-08-13 2,093.94 2,100.45 2,063.57 2,065.04 94.1M
2021-08-12 2,060.10 2,064.37 2,045.50 2,061.24 69.6M
2021-08-11 2,053.10 2,062.08 2,045.96 2,060.56 69.3M
2021-08-10 2,047.12 2,049.74 2,037.37 2,046.97 88.0M
2021-08-09 2,055.65 2,055.65 2,036.81 2,046.35 90.3M
2021-08-06 2,053.17 2,069.13 2,051.62 2,055.46 79.8M
2021-08-05 2,022.59 2,056.37 2,022.59 2,054.49 91.5M
2021-08-04 2,027.19 2,032.54 2,017.18 2,028.24 79.4M
2021-08-03 2,052.28 2,052.28 2,006.29 2,032.20 110.3M
2021-08-02 2,053.33 2,064.21 2,040.82 2,043.83 63.1M
2021-07-30 2,045.12 2,074.16 2,041.01 2,048.40 86.3M
2021-07-29 2,069.21 2,086.15 2,048.46 2,049.12 92.4M
2021-07-28 2,066.03 2,070.43 2,044.22 2,060.51 109.7M
2021-07-27 2,072.23 2,082.83 2,051.42 2,067.15 100.2M
2021-07-26 2,050.25 2,073.56 2,047.44 2,073.37 104.2M
2021-07-23 2,028.80 2,056.37 2,024.18 2,052.90 68.2M
2021-07-22 2,032.09 2,032.58 2,010.93 2,024.53 53.9M
2021-07-21 2,016.59 2,038.37 2,014.74 2,033.31 63.5M
2021-07-20 1,989.97 2,026.24 1,989.52 2,019.79 87.3M
2021-07-19 2,004.26 2,006.02 1,977.92 1,987.22 97.0M
2021-07-16 2,053.90 2,062.31 2,022.88 2,025.19 73.2M
2021-07-15 2,049.70 2,065.88 2,042.35 2,052.07 70.9M
2021-07-14 2,064.83 2,077.99 2,046.07 2,051.25 74.5M
2021-07-13 2,075.67 2,082.56 2,059.21 2,060.98 68.0M
2021-07-12 2,054.70 2,082.34 2,038.66 2,079.64 79.6M
2021-07-09 2,030.30 2,058.54 2,030.30 2,052.58 64.7M
2021-07-08 2,009.79 2,035.95 2,004.32 2,029.93 85.9M
2021-07-07 2,034.94 2,041.85 2,022.11 2,034.25 68.2M
2021-07-06 2,057.61 2,058.21 2,013.10 2,033.49 82.0M
2021-07-02 2,055.40 2,066.54 2,049.63 2,060.50 65.7M
2021-07-01 2,042.91 2,059.88 2,037.74 2,052.02 72.1M
2021-06-30 2,020.87 2,045.05 2,017.11 2,042.24 82.7M
2021-06-29 2,034.27 2,039.49 2,021.22 2,021.75 82.9M
2021-06-28 2,047.09 2,049.21 2,024.04 2,034.44 106.8M
2021-06-25 2,027.40 2,041.85 2,025.19 2,041.20 121.5M
2021-06-24 2,004.02 2,024.53 2,004.02 2,023.16 93.0M
2021-06-23 2,005.79 2,017.70 1,990.92 1,994.75 119.3M
2021-06-22 1,997.37 2,011.72 1,988.09 2,005.59 82.9M
2021-06-21 1,973.48 1,996.18 1,968.42 1,993.16 83.9M
2021-06-18 1,975.15 1,976.87 1,962.18 1,970.05 145.6M
2021-06-17 1,978.55 1,995.79 1,974.45 1,986.35 109.3M
2021-06-16 1,993.42 2,002.28 1,966.15 1,979.89 95.1M
2021-06-15 2,009.59 2,016.96 1,987.58 1,989.86 89.8M
2021-06-14 1,998.09 2,009.95 1,991.51 2,009.78 75.7M
2021-06-11 1,986.55 1,998.91 1,985.22 1,997.42 63.2M
2021-06-10 1,983.09 1,996.60 1,977.33 1,986.40 88.2M
2021-06-09 1,985.79 1,993.22 1,976.71 1,977.41 99.1M
2021-06-08 1,986.92 1,990.38 1,966.33 1,980.46 139.8M
2021-06-07 1,987.95 1,997.47 1,983.73 1,990.59 82.3M
2021-06-04 1,979.60 1,992.42 1,976.34 1,989.35 68.8M
2021-06-03 1,982.81 1,982.82 1,964.09 1,974.35 97.1M
2021-06-02 2,009.11 2,009.11 1,987.56 1,992.60 118.3M
2021-06-01 2,020.74 2,029.07 2,006.49 2,007.75 81.0M
2021-05-28 2,023.72 2,029.73 2,012.22 2,013.26 92.2M
2021-05-27 2,002.86 2,022.15 2,000.46 2,018.49 146.7M
2021-05-26 1,986.77 2,013.89 1,981.68 1,997.30 103.2M
2021-05-25 1,991.38 1,999.11 1,978.39 1,981.49 99.3M
2021-05-24 1,962.12 1,985.83 1,954.90 1,979.89 100.5M
2021-05-21 1,956.57 1,966.55 1,952.68 1,955.77 117.0M
2021-05-20 1,924.27 1,958.98 1,922.01 1,953.10 125.1M
2021-05-19 1,912.60 1,921.68 1,903.71 1,920.95 119.1M
2021-05-18 1,942.47 1,950.74 1,928.08 1,935.47 160.3M
2021-05-17 1,996.94 1,999.07 1,926.05 1,938.78 246.0M
2021-05-14 1,977.10 2,005.55 1,955.54 1,999.88 112.4M
2021-05-13 1,983.20 2,019.39 1,976.55 1,991.28 110.7M
2021-05-12 2,003.38 2,011.13 1,977.71 1,979.55 116.3M
2021-05-11 2,008.58 2,018.46 1,987.71 2,014.21 104.2M
2021-05-10 2,043.49 2,060.78 2,025.31 2,026.66 106.8M
2021-05-07 2,007.06 2,043.33 2,003.03 2,039.53 119.6M
2021-05-06 2,003.86 2,003.89 1,976.77 1,993.70 120.1M
2021-05-05 2,017.72 2,019.80 1,990.66 1,991.49 98.9M
2021-05-04 2,017.86 2,018.44 1,993.35 2,010.43 115.7M
2021-05-03 2,029.68 2,044.32 2,020.21 2,021.91 113.6M
2021-04-30 2,024.69 2,028.78 1,999.58 2,024.22 107.6M
2021-04-29 1,993.77 2,030.96 1,993.77 2,028.83 125.8M
2021-04-28 1,997.46 1,998.50 1,983.49 1,986.53 133.4M
2021-04-27 2,002.59 2,012.82 1,999.61 2,000.55 111.0M
2021-04-26 1,997.34 2,002.98 1,991.05 2,000.59 97.8M
2021-04-23 1,992.06 2,003.45 1,982.29 1,994.90 104.2M
2021-04-22 1,995.69 2,007.20 1,977.90 1,990.18 154.0M
2021-04-21 1,961.56 1,994.57 1,956.30 1,993.50 183.3M
2021-04-20 1,987.63 1,992.81 1,963.56 1,973.61 128.1M
2021-04-19 2,004.67 2,015.31 1,981.25 1,992.20 132.0M
2021-04-16 2,007.19 2,016.57 1,997.09 2,008.35 123.6M
2021-04-15 1,987.47 2,005.33 1,986.93 1,991.11 124.2M
2021-04-14 1,981.11 2,005.91 1,973.66 1,976.91 163.5M
2021-04-13 1,975.68 1,985.80 1,971.48 1,982.66 104.3M
2021-04-12 1,986.79 1,986.79 1,969.18 1,975.25 133.3M
2021-04-09 1,987.73 1,988.29 1,961.56 1,986.84 134.9M
2021-04-08 1,998.08 1,998.08 1,983.28 1,992.34 136.6M
2021-04-07 2,010.73 2,015.52 1,988.33 1,995.26 165.1M
2021-04-06 1,980.69 2,014.56 1,976.83 2,006.30 220.4M
2021-04-05 2,000.98 2,005.84 1,979.20 1,986.06 157.3M
2021-04-01 1,975.71 1,996.20 1,975.64 1,991.26 156.5M
2021-03-31 1,984.68 1,989.29 1,964.06 1,966.34 222.4M
2021-03-30 1,981.36 1,990.41 1,971.34 1,985.27 273.3M
2021-03-29 1,985.96 1,989.68 1,951.90 1,978.28 360.1M
2021-03-26 2,058.30 2,060.87 1,938.63 1,989.81 460.8M
2021-03-25 2,035.97 2,061.44 2,025.43 2,053.44 138.0M
2021-03-24 2,108.32 2,118.19 2,052.23 2,053.06 194.0M
2021-03-23 2,137.64 2,145.67 2,112.50 2,118.04 141.1M
2021-03-22 2,147.13 2,170.55 2,132.36 2,158.14 118.2M
2021-03-19 2,126.30 2,149.90 2,119.76 2,130.89 198.7M
2021-03-18 2,153.50 2,159.76 2,133.49 2,136.90 135.0M
2021-03-17 2,164.92 2,174.70 2,132.27 2,174.60 148.2M
2021-03-16 2,179.02 2,188.56 2,167.44 2,177.95 135.5M
2021-03-15 2,171.48 2,175.44 2,154.69 2,174.70 120.3M
2021-03-12 2,138.60 2,168.75 2,130.68 2,165.70 140.8M
2021-03-11 2,139.86 2,166.68 2,134.42 2,145.71 122.2M
2021-03-10 2,126.39 2,148.39 2,118.12 2,135.45 140.0M
2021-03-09 2,131.86 2,139.81 2,100.86 2,100.86 160.4M
2021-03-08 2,068.48 2,136.80 2,068.48 2,129.73 160.7M
2021-03-05 2,052.67 2,075.78 2,018.46 2,071.14 135.0M
2021-03-04 2,041.72 2,065.93 2,005.96 2,036.32 138.3M
2021-03-03 2,066.75 2,092.62 2,051.13 2,051.60 126.0M
2021-03-02 2,084.32 2,094.31 2,065.66 2,069.67 105.5M
2021-03-01 2,027.11 2,086.55 2,027.11 2,080.33 113.1M
2021-02-26 2,005.55 2,043.79 1,990.08 2,017.17 142.6M
2021-02-25 2,060.27 2,072.83 2,000.98 2,005.63 138.5M
2021-02-24 2,042.28 2,078.77 2,039.04 2,065.37 127.5M
2021-02-23 2,043.69 2,068.47 2,002.17 2,059.48 153.7M
2021-02-22 1,992.58 2,059.09 1,990.07 2,037.59 126.8M
2021-02-19 2,008.81 2,012.30 1,995.90 2,003.21 100.2M
2021-02-18 2,018.00 2,018.00 1,995.70 2,001.00 103.0M
2021-02-17 2,009.94 2,026.92 1,991.05 2,021.91 91.3M
2021-02-16 2,023.39 2,025.37 2,009.31 2,016.40 99.7M
2021-02-12 2,033.41 2,048.84 2,017.24 2,023.89 96.2M
2021-02-11 2,022.54 2,035.57 2,011.04 2,034.23 99.6M
2021-02-10 2,021.80 2,028.57 1,992.74 2,023.18 113.0M
2021-02-09 2,004.17 2,021.67 1,982.53 2,015.59 112.8M
2021-02-08 1,969.24 2,008.95 1,968.33 2,003.87 112.2M
2021-02-05 1,963.07 1,969.51 1,951.80 1,958.29 96.9M
2021-02-04 1,916.20 1,953.56 1,915.96 1,952.81 111.6M
2021-02-03 1,928.65 1,935.27 1,914.21 1,918.28 106.7M
2021-02-02 1,898.57 1,942.90 1,891.64 1,926.06 133.3M
2021-02-01 1,875.58 1,888.05 1,850.28 1,884.85 122.5M
2021-01-29 1,898.32 1,898.32 1,849.17 1,855.03 186.4M
2021-01-28 1,879.36 1,932.16 1,877.34 1,921.13 225.2M
2021-01-27 1,873.50 1,887.78 1,834.05 1,840.16 388.9M
2021-01-26 1,895.79 1,904.22 1,888.66 1,902.01 172.8M
2021-01-25 1,884.33 1,904.71 1,868.00 1,893.89 134.9M
2021-01-22 1,889.39 1,890.62 1,872.91 1,883.44 94.3M
2021-01-21 1,885.61 1,891.10 1,875.18 1,884.58 110.9M
2021-01-20 1,892.47 1,906.34 1,881.97 1,887.72 106.9M
2021-01-19 1,872.12 1,882.61 1,863.62 1,876.91 125.9M
2021-01-15 1,874.86 1,883.24 1,852.67 1,865.36 122.9M
2021-01-14 1,893.44 1,905.17 1,882.30 1,883.78 147.3M
2021-01-13 1,878.98 1,898.54 1,875.51 1,889.29 120.8M
2021-01-12 1,916.08 1,923.95 1,882.52 1,889.60 115.4M
2021-01-11 1,913.34 1,932.13 1,907.66 1,925.31 110.4M
2021-01-08 1,907.49 1,920.75 1,901.97 1,918.55 157.7M
2021-01-07 1,902.77 1,916.72 1,893.13 1,906.78 127.8M
2021-01-06 1,863.23 1,910.54 1,863.23 1,897.98 147.6M
2021-01-05 1,869.81 1,890.90 1,866.27 1,878.93 108.3M
2021-01-04 1,934.81 1,936.86 1,856.38 1,879.25 126.8M