DJ Diversified Industrials

DJUSID
🏛️ usa →
909.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 915.03 917.65 914.91 917.39 94.3K
09:31 917.68 917.68 916.65 917.56 7.8K
09:32 917.56 918.31 917.52 918.31 8.8K
09:33 918.42 919.40 918.33 918.75 10.3K
09:34 918.31 919.70 918.31 919.70 12.1K
09:35 919.40 920.94 919.40 920.38 8.4K
09:36 920.35 921.11 920.35 920.97 31.7K
09:37 920.46 920.97 920.46 920.97 6.9K
09:38 921.03 921.35 920.77 920.77 35.7K
09:39 920.77 921.07 920.06 920.46 25.7K
09:40 921.09 921.09 920.29 920.38 5.7K
09:41 920.38 920.91 920.03 920.70 22.9K
09:42 920.40 922.02 920.40 922.02 28.7K
09:43 922.02 922.29 921.65 921.65 7.5K
09:44 921.56 923.03 921.45 923.03 7.6K
09:45 923.16 923.62 923.02 923.31 7.0K
09:46 923.31 924.15 923.18 924.06 13.9K
09:47 924.19 926.42 924.19 926.42 54.4K
09:48 926.78 926.78 925.23 926.32 29.3K
09:49 926.00 927.56 925.92 927.56 29.4K
09:50 926.90 927.23 926.67 926.98 22.3K
09:51 927.51 927.55 926.57 926.90 21.1K
09:52 926.86 927.06 926.39 927.06 19.8K
09:53 926.89 927.19 926.53 926.53 25.9K
09:54 926.40 926.40 925.45 925.45 14.2K
09:55 925.45 926.20 925.45 925.94 14.3K
09:56 925.94 926.12 925.57 925.89 19.4K
09:57 926.09 926.33 925.36 925.45 20.2K
09:58 925.77 926.16 925.75 926.15 17.6K
09:59 926.15 926.34 925.88 926.34 11.4K
10:00 926.37 927.03 926.35 927.03 23.3K
10:01 927.09 927.09 926.18 926.18 18.7K
10:02 926.24 926.70 926.15 926.70 11.4K
10:03 926.79 926.80 925.03 925.03 12.3K
10:04 925.01 925.06 924.58 924.84 10.3K
10:05 924.59 925.49 924.42 925.49 16.8K
10:06 925.46 926.01 925.46 925.81 11.6K
10:07 925.73 925.76 925.54 925.54 4.6K
10:08 925.41 925.54 925.12 925.54 10.2K
10:09 925.60 926.55 925.60 926.55 20.6K
10:10 926.55 926.86 926.51 926.72 16.5K
10:11 926.44 926.44 925.32 925.32 14.9K
10:12 925.67 925.68 925.44 925.49 10.1K
10:13 925.20 925.20 924.03 924.12 8.6K
10:14 924.16 924.50 924.09 924.44 13.1K
10:15 924.44 924.53 923.94 923.94 9.2K
10:16 923.91 923.91 922.96 923.33 14.1K
10:17 923.06 923.34 923.06 923.34 3.1K
10:18 923.36 923.36 922.93 922.93 9.1K
10:19 922.93 923.31 922.71 922.71 9.6K
10:20 922.76 922.77 922.57 922.57 9.1K
10:21 922.57 922.57 922.05 922.18 10.4K
10:22 922.18 922.58 922.18 922.58 13.3K
10:23 922.87 922.87 922.48 922.82 7.4K
10:24 922.98 923.33 922.82 923.33 6.3K
10:25 923.71 923.72 923.20 923.28 17.4K
10:26 923.30 924.05 923.30 924.05 8.8K
10:27 924.06 924.25 924.06 924.16 5.3K
10:28 924.16 924.24 923.71 923.71 6.2K
10:29 923.71 924.29 923.57 924.04 13.3K
10:30 924.00 924.19 923.92 923.94 10.5K
10:31 923.94 923.94 923.83 923.92 6.1K
10:32 923.92 924.39 923.92 924.39 8.6K
10:33 924.39 924.39 924.08 924.08 8.8K
10:34 924.08 924.34 923.68 923.68 12.3K
10:35 923.57 923.68 922.96 922.96 14.9K
10:36 922.96 923.16 922.89 922.99 12.6K
10:37 923.00 923.10 922.84 922.92 7.9K
10:38 923.15 923.39 923.11 923.39 16.5K
10:39 923.67 923.89 923.38 923.70 7.0K
10:40 923.70 924.24 923.70 924.24 5.7K
10:41 924.26 924.26 923.01 923.10 12.6K
10:42 923.20 923.65 922.96 923.65 11.5K
10:43 923.65 924.43 923.65 924.43 6.5K
10:44 924.43 924.60 924.18 924.56 7.7K
10:45 924.60 924.76 924.46 924.46 6.6K
10:46 924.46 924.78 924.46 924.76 30.3K
10:47 924.82 924.88 924.27 924.27 12.6K
10:48 924.17 924.17 923.79 923.95 10.8K
10:49 924.00 924.45 924.00 924.25 16.8K
10:50 924.25 924.39 924.00 924.21 5.9K
10:51 924.21 924.29 923.92 924.29 10.9K
10:52 924.33 924.50 924.33 924.45 3.6K
10:53 924.63 925.18 924.63 925.18 14.0K
10:54 925.16 925.18 924.75 924.75 5.1K
10:55 924.67 925.11 924.67 924.92 5.8K
10:56 924.92 925.14 924.92 925.06 4.6K
10:57 925.06 925.06 924.53 924.53 8.6K
10:58 924.54 924.69 924.24 924.36 7.5K
10:59 924.36 924.67 924.36 924.54 13.8K
11:00 924.78 925.11 924.51 925.11 20.5K
11:01 925.11 925.11 924.92 924.92 9.4K
11:02 924.92 925.31 924.69 924.74 9.1K
11:03 924.74 924.91 924.56 924.59 15.3K
11:04 924.59 924.83 924.59 924.82 17.1K
11:05 924.82 925.10 924.74 925.04 15.7K
11:06 925.04 925.35 924.99 924.99 25.1K
11:07 924.99 925.03 924.54 924.54 12.0K
11:08 924.61 924.89 924.61 924.89 14.5K
11:09 924.80 924.80 924.66 924.80 13.9K
11:10 924.81 924.81 924.25 924.59 10.5K
11:11 924.59 924.65 924.41 924.48 8.8K
11:12 924.48 925.06 924.48 925.06 13.9K
11:13 924.98 925.03 924.59 925.03 13.1K
11:14 924.92 924.92 924.62 924.64 12.6K
11:15 924.90 924.97 924.67 924.90 12.7K
11:16 924.85 924.89 924.33 924.42 17.4K
11:17 924.42 924.63 924.32 924.44 6.0K
11:18 924.44 924.63 924.44 924.63 5.5K
11:19 924.64 924.64 924.13 924.18 13.6K
11:20 924.18 924.18 923.76 923.81 6.1K
11:21 923.81 923.81 923.62 923.73 5.7K
11:22 923.54 923.68 923.21 923.25 6.4K
11:23 923.25 923.54 923.25 923.54 5.3K
11:24 923.54 923.84 923.51 923.51 8.7K
11:25 923.51 923.51 923.12 923.38 4.0K
11:26 923.38 923.38 923.22 923.30 7.7K
11:27 923.01 923.12 923.00 923.04 6.0K
11:28 922.94 922.99 922.59 922.99 10.7K
11:29 922.99 922.99 922.45 922.45 9.1K
11:30 922.45 922.45 921.72 921.81 12.5K
11:31 921.81 922.90 921.81 922.76 13.4K
11:32 922.76 922.76 922.46 922.49 4.0K
11:33 922.49 922.50 922.10 922.23 3.9K
11:34 922.23 922.55 922.23 922.54 7.1K
11:35 922.55 922.55 922.00 922.01 12.4K
11:36 922.01 922.26 921.88 921.88 13.3K
11:37 921.81 922.24 921.81 921.98 14.8K
11:38 922.08 922.08 921.93 922.01 2.1K
11:39 922.41 922.62 922.41 922.42 13.8K
11:40 922.42 922.59 922.19 922.31 10.8K
11:41 922.03 922.20 921.92 922.10 4.0K
11:42 922.10 922.10 921.68 921.70 10.2K
11:43 921.46 921.61 921.27 921.27 12.5K
11:44 921.27 921.63 921.27 921.53 5.4K
11:45 921.53 921.62 921.43 921.46 8.0K
11:46 921.38 921.46 921.32 921.34 6.2K
11:47 921.34 921.34 920.93 920.93 5.9K
11:48 920.93 920.99 920.58 920.99 10.4K
11:49 920.99 920.99 920.83 920.84 1.6K
11:50 920.84 920.89 920.84 920.88 2.8K
11:51 920.88 920.91 920.52 920.67 5.2K
11:52 920.67 920.67 920.26 920.26 3.6K
11:53 920.26 920.68 920.26 920.67 6.4K
11:54 920.67 920.67 920.40 920.51 3.6K
11:55 920.51 920.95 920.40 920.92 9.9K
11:56 920.92 920.92 920.32 920.32 9.2K
11:57 920.24 920.52 920.24 920.39 3.9K
11:58 920.39 920.39 920.07 920.07 4.2K
11:59 920.07 920.07 919.83 919.96 7.4K
12:00 919.88 920.09 919.88 919.93 7.7K
12:01 919.96 919.96 919.35 919.35 13.0K
12:02 919.35 919.54 919.32 919.52 5.6K
12:03 919.49 919.76 919.43 919.76 4.7K
12:04 919.69 919.69 919.29 919.34 3.7K
12:05 919.31 919.56 919.28 919.56 9.9K
12:06 919.56 919.70 919.44 919.44 10.6K
12:07 919.28 919.35 919.09 919.09 9.1K
12:08 919.08 919.08 918.86 918.89 6.6K
12:09 918.89 918.89 918.44 918.62 6.9K
12:10 918.62 918.62 918.40 918.44 7.6K
12:11 918.51 918.51 918.11 918.36 3.9K
12:12 918.69 918.75 918.30 918.30 10.7K
12:13 918.30 918.40 918.26 918.32 2.0K
12:14 918.32 918.47 918.26 918.42 5.4K
12:15 918.47 918.80 918.12 918.12 9.2K
12:16 918.20 918.36 917.59 917.59 9.9K
12:17 917.55 918.06 917.55 918.06 4.8K
12:18 917.98 918.10 917.79 918.05 13.1K
12:19 918.03 918.43 918.03 918.29 9.8K
12:20 918.37 918.37 918.34 918.34 5.7K
12:21 919.15 919.15 918.80 919.03 14.7K
12:22 918.96 918.96 918.68 918.71 7.4K
12:23 918.65 918.65 918.47 918.59 7.6K
12:24 918.59 918.59 918.55 918.55 2.4K
12:25 918.55 918.95 918.55 918.87 9.2K
12:26 918.87 918.96 918.87 918.92 3.6K
12:27 919.01 919.42 919.01 919.38 18.6K
12:28 919.38 919.40 919.06 919.11 4.5K
12:29 919.11 919.20 919.06 919.15 3.5K
12:30 919.11 919.11 918.64 918.64 6.0K
12:31 918.61 918.93 918.61 918.93 9.4K
12:32 918.95 918.96 918.88 918.96 4.0K
12:33 918.96 919.53 918.95 919.41 16.9K
12:34 919.41 919.85 919.41 919.84 6.7K
12:35 919.84 919.84 919.28 919.28 18.9K
12:36 919.28 919.28 918.87 918.87 5.8K
12:37 918.87 919.65 918.87 919.65 6.5K
12:38 919.65 919.73 919.54 919.73 1.9K
12:39 919.73 919.85 919.64 919.85 5.0K
12:40 919.85 919.85 919.34 919.52 8.3K
12:41 919.51 919.69 919.50 919.69 2.6K
12:42 919.69 919.76 919.69 919.73 4.8K
12:43 919.73 919.82 919.55 919.60 5.3K
12:44 919.91 919.98 919.55 919.60 7.1K
12:45 919.60 920.12 919.60 920.12 4.3K
12:46 919.81 920.16 919.81 919.86 6.4K
12:47 920.12 920.30 920.12 920.30 6.7K
12:48 920.39 920.39 920.07 920.35 4.2K
12:49 920.18 920.32 920.02 920.11 9.7K
12:50 919.86 920.23 919.50 919.50 14.7K
12:51 919.52 919.70 919.42 919.70 2.3K
12:52 919.70 919.70 919.12 919.12 11.1K
12:53 919.03 919.15 918.85 919.09 4.9K
12:54 919.09 919.63 919.09 919.63 10.2K
12:55 919.63 919.63 919.24 919.24 5.1K
12:56 919.24 919.88 919.24 919.69 8.0K
12:57 919.69 919.76 919.49 919.52 2.3K
12:58 919.52 919.61 919.21 919.21 14.0K
12:59 919.11 919.11 918.53 918.53 6.0K
13:00 918.55 918.98 918.55 918.87 8.7K
13:01 918.87 918.91 918.84 918.91 3.1K
13:02 918.91 918.91 918.38 918.65 4.9K
13:03 918.65 919.23 918.65 919.23 29.5K
13:04 919.23 919.66 919.23 919.26 7.7K
13:05 919.04 919.50 919.04 919.35 3.8K
13:06 919.41 919.64 919.07 919.64 9.1K
13:07 919.64 919.69 919.61 919.61 7.6K
13:08 919.60 919.64 919.51 919.63 8.0K
13:09 919.57 919.75 919.57 919.75 8.5K
13:10 919.75 919.96 919.74 919.74 4.7K
13:11 919.74 919.74 919.29 919.35 13.6K
13:12 919.35 919.65 919.35 919.65 9.2K
13:13 919.72 919.81 919.72 919.81 8.1K
13:14 919.81 919.82 919.63 919.63 6.2K
13:15 919.63 919.98 919.53 919.83 13.3K
13:16 919.83 919.83 919.68 919.82 3.5K
13:17 919.69 920.20 919.61 920.20 27.2K
13:18 920.31 920.35 920.05 920.08 6.3K
13:19 920.08 920.34 920.08 920.29 12.1K
13:20 920.29 920.30 919.57 919.57 9.5K
13:21 919.57 920.06 919.57 920.02 8.1K
13:22 920.02 920.21 920.02 920.21 4.0K
13:23 920.48 920.65 920.45 920.52 6.4K
13:24 920.51 920.51 920.16 920.33 13.5K
13:25 920.33 920.47 920.32 920.47 5.4K
13:26 920.33 920.33 920.05 920.05 9.6K
13:27 920.05 920.05 919.56 919.73 13.7K
13:28 919.89 919.90 919.32 919.34 8.9K
13:29 919.34 919.68 919.34 919.48 8.4K
13:30 919.13 919.30 919.13 919.30 4.5K
13:31 919.14 919.14 918.48 918.48 8.9K
13:32 918.48 918.83 918.48 918.83 9.9K
13:33 918.90 919.03 918.69 918.74 5.7K
13:34 918.78 918.91 918.67 918.91 3.9K
13:35 918.81 918.81 918.43 918.43 6.7K
13:36 918.64 918.64 918.05 918.57 12.0K
13:37 918.54 918.94 918.47 918.87 8.9K
13:38 918.87 918.98 918.66 918.66 14.3K
13:39 918.61 918.89 918.41 918.83 13.3K
13:40 918.72 918.89 918.67 918.67 4.1K
13:41 918.43 918.76 918.36 918.58 11.5K
13:42 918.51 919.01 918.51 919.01 13.2K
13:43 919.01 919.23 918.98 919.10 5.9K
13:44 919.10 919.18 918.90 919.03 8.0K
13:45 919.02 919.02 918.27 918.33 21.6K
13:46 918.33 918.76 918.25 918.25 6.1K
13:47 918.35 918.54 918.27 918.54 7.8K
13:48 918.82 919.35 918.82 919.13 10.1K
13:49 919.13 919.55 919.13 919.55 3.8K
13:50 919.26 919.30 918.89 918.89 7.0K
13:51 918.89 919.11 918.41 918.41 4.6K
13:52 918.44 918.64 918.44 918.64 3.4K
13:53 918.75 918.76 918.39 918.61 3.4K
13:54 918.66 918.77 918.55 918.60 16.0K
13:55 918.60 918.97 918.53 918.58 6.4K
13:56 918.58 918.62 918.06 918.06 4.5K
13:57 918.06 918.36 917.98 918.36 9.5K
13:58 918.36 918.45 918.36 918.45 7.9K
13:59 918.45 918.45 918.17 918.17 7.0K
14:00 918.26 918.26 917.70 917.73 13.8K
14:01 917.73 917.73 917.48 917.65 7.6K
14:02 917.65 918.35 917.65 918.35 14.7K
14:03 918.35 918.35 918.05 918.05 14.7K
14:04 917.97 918.46 917.95 918.46 7.0K
14:05 918.51 918.53 918.40 918.53 9.1K
14:06 918.53 918.57 918.06 918.28 11.0K
14:07 918.14 918.45 918.14 918.38 6.5K
14:08 918.49 919.08 918.47 919.04 29.7K
14:09 919.04 919.04 918.82 918.82 2.7K
14:10 918.71 918.84 918.62 918.69 5.8K
14:11 918.69 918.69 918.35 918.35 7.8K
14:12 918.34 918.62 918.34 918.54 9.7K
14:13 918.45 918.60 918.39 918.60 6.8K
14:14 918.60 918.94 918.60 918.63 6.6K
14:15 918.63 918.63 918.07 918.07 6.1K
14:16 918.07 918.63 918.07 918.45 47.8K
14:17 918.55 918.71 918.45 918.56 8.1K
14:18 918.56 919.04 918.56 918.96 10.7K
14:19 918.85 918.85 918.32 918.32 5.8K
14:20 918.32 918.65 918.32 918.48 5.1K
14:21 918.52 918.52 917.85 918.02 9.2K
14:22 918.13 918.38 918.07 918.38 13.0K
14:23 918.45 918.48 918.28 918.39 10.9K
14:24 918.39 918.63 918.02 918.19 13.2K
14:25 918.27 918.69 918.27 918.45 17.7K
14:26 918.52 918.52 918.39 918.39 11.3K
14:27 918.39 918.50 918.39 918.44 8.3K
14:28 918.44 918.70 918.35 918.49 8.8K
14:29 918.66 918.66 918.55 918.60 4.9K
14:30 918.60 918.79 918.49 918.79 9.6K
14:31 918.72 919.26 918.65 918.94 19.2K
14:32 918.94 919.46 918.94 919.38 6.6K
14:33 919.59 919.75 919.59 919.61 10.5K
14:34 919.61 919.89 919.61 919.85 4.6K
14:35 919.75 920.10 919.75 919.87 11.3K
14:36 919.87 920.02 919.86 920.02 10.4K
14:37 919.99 920.07 919.47 919.47 15.3K
14:38 919.53 919.91 919.48 919.91 8.1K
14:39 919.79 919.79 919.40 919.43 7.9K
14:40 919.43 919.43 918.92 919.13 5.5K
14:41 919.13 919.18 919.05 919.14 3.5K
14:42 919.16 919.32 919.15 919.15 7.0K
14:43 919.09 919.30 918.94 919.07 18.4K
14:44 919.13 919.13 918.99 918.99 5.7K
14:45 919.01 919.06 918.93 918.97 5.0K
14:46 918.97 919.08 918.79 918.97 10.0K
14:47 918.94 919.04 918.87 919.04 5.4K
14:48 918.98 919.07 918.90 918.93 5.8K
14:49 918.95 918.95 918.75 918.75 6.0K
14:50 918.75 918.78 918.59 918.59 5.5K
14:51 918.59 918.64 918.43 918.64 6.6K
14:52 918.62 918.63 918.49 918.61 6.6K
14:53 918.61 918.78 918.53 918.78 11.8K
14:54 918.78 918.82 918.73 918.82 8.2K
14:55 918.75 919.42 918.75 919.34 26.2K
14:56 919.39 919.42 918.98 919.18 19.1K
14:57 919.19 919.19 918.81 918.93 21.1K
14:58 918.93 919.26 918.93 919.18 7.4K
14:59 919.18 919.18 918.96 919.13 13.5K
15:00 919.08 919.69 919.06 919.69 14.1K
15:01 919.76 920.37 919.76 919.98 22.5K
15:02 919.90 919.90 919.49 919.49 13.7K
15:03 919.49 919.49 919.29 919.31 7.9K
15:04 919.33 919.33 919.07 919.17 11.1K
15:05 919.02 919.26 919.00 919.22 14.3K
15:06 919.37 919.37 919.13 919.14 22.1K
15:07 919.14 919.29 919.13 919.23 12.5K
15:08 919.24 919.24 918.75 918.81 8.4K
15:09 918.80 918.82 918.68 918.77 7.9K
15:10 918.70 918.79 918.34 918.56 16.3K
15:11 918.64 918.83 918.32 918.32 23.1K
15:12 918.32 918.40 918.05 918.13 10.0K
15:13 918.12 918.37 918.00 918.37 11.5K
15:14 918.38 918.44 918.32 918.33 10.9K
15:15 918.33 918.52 918.33 918.41 7.6K
15:16 918.41 918.65 918.41 918.59 9.9K
15:17 918.55 919.26 918.55 919.19 9.6K
15:18 919.23 919.52 919.11 919.52 12.4K
15:19 919.63 919.64 919.47 919.51 7.5K
15:20 919.51 919.56 919.35 919.37 6.5K
15:21 919.39 919.53 919.05 919.05 15.3K
15:22 919.14 920.01 919.08 920.01 15.5K
15:23 919.93 920.04 919.84 920.04 9.1K
15:24 920.09 920.12 919.95 919.95 10.3K
15:25 919.97 919.99 919.74 919.84 10.5K
15:26 919.84 919.84 919.58 919.71 8.6K
15:27 919.64 919.79 919.60 919.73 14.7K
15:28 919.73 919.80 919.68 919.68 11.5K
15:29 919.58 920.00 919.58 919.81 18.5K
15:30 919.76 919.85 919.58 919.62 11.9K
15:31 919.62 919.68 919.61 919.68 6.2K
15:32 919.74 920.00 919.66 920.00 17.0K
15:33 920.17 920.43 920.17 920.42 10.3K
15:34 920.42 920.42 920.12 920.26 14.1K
15:35 920.26 920.27 919.97 919.97 13.5K
15:36 919.98 920.02 919.89 919.98 9.5K
15:37 919.97 920.16 919.73 919.73 16.4K
15:38 919.72 919.72 919.58 919.68 19.3K
15:39 919.68 920.46 919.65 920.40 18.4K
15:40 920.40 920.68 920.27 920.27 15.3K
15:41 920.35 920.60 920.23 920.26 12.6K
15:42 920.42 920.91 920.42 920.91 16.9K
15:43 920.95 920.95 920.71 920.90 9.5K
15:44 920.90 920.91 920.53 920.66 11.6K
15:45 920.62 921.09 920.62 921.09 25.0K
15:46 921.04 921.17 920.65 920.65 17.5K
15:47 920.65 920.65 920.32 920.37 14.6K
15:48 920.41 920.43 920.15 920.38 17.4K
15:49 920.48 920.53 920.13 920.38 18.4K
15:50 920.01 920.44 919.97 920.32 41.4K
15:51 920.30 921.07 920.30 921.05 25.9K
15:52 921.26 921.73 921.24 921.66 36.8K
15:53 921.66 922.25 921.66 922.11 36.3K
15:54 921.98 922.20 921.72 922.16 75.8K
15:55 921.83 921.83 921.12 921.21 104.4K
15:56 921.32 921.46 921.29 921.42 77.4K
15:57 921.47 921.70 921.26 921.42 180.0K
15:58 921.32 921.32 920.78 920.91 135.7K
15:59 920.93 921.24 920.25 920.25 3,635.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available