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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 582.70 587.17 581.14 584.97 7.6M
2021-12-30 585.05 587.91 582.77 583.05 6.7M
2021-12-29 584.69 585.79 581.92 584.47 8.1M
2021-12-28 581.14 586.30 580.38 584.09 8.4M
2021-12-27 575.87 581.26 575.38 581.16 8.0M
2021-12-23 569.95 577.66 569.95 575.46 8.9M
2021-12-22 568.23 568.97 564.84 568.28 11.0M
2021-12-21 563.85 570.23 562.96 568.47 13.6M
2021-12-20 567.89 567.89 554.99 560.25 13.9M
2021-12-17 580.74 581.22 569.13 569.94 21.8M
2021-12-16 579.86 584.79 578.77 581.12 13.7M
2021-12-15 570.92 579.39 568.83 578.04 15.4M
2021-12-14 577.42 581.70 568.69 570.79 16.1M
2021-12-13 585.55 585.55 577.68 577.94 14.6M
2021-12-10 583.74 585.80 581.60 585.49 10.8M
2021-12-09 581.58 583.99 578.06 580.93 12.8M
2021-12-08 581.53 582.78 577.37 581.65 14.0M
2021-12-07 581.92 588.97 581.83 583.50 14.4M
2021-12-06 569.71 584.27 569.71 580.76 16.5M
2021-12-03 570.56 571.37 562.94 568.20 16.4M
2021-12-02 561.86 573.61 561.16 570.56 17.3M
2021-12-01 565.89 577.73 560.17 560.37 17.3M
2021-11-30 584.53 584.53 565.25 565.89 26.4M
2021-11-29 587.34 589.28 580.17 584.53 16.7M
2021-11-26 590.64 590.64 575.33 582.99 15.8M
2021-11-24 600.84 600.84 594.94 596.87 11.9M
2021-11-23 603.36 605.12 599.01 602.13 13.2M
2021-11-22 603.22 609.80 603.22 603.51 12.5M
2021-11-19 604.24 606.05 600.25 602.75 13.3M
2021-11-18 609.61 609.61 601.70 604.24 14.0M
2021-11-17 613.19 613.19 607.31 609.58 14.2M
2021-11-16 616.78 616.78 612.30 612.75 16.9M
2021-11-15 618.02 621.69 615.56 616.78 10.2M
2021-11-12 613.61 619.02 610.19 618.02 15.6M
2021-11-11 621.80 621.80 610.71 611.53 10.3M
2021-11-10 628.86 628.86 620.30 621.39 13.3M
2021-11-09 630.11 633.73 625.49 627.62 30.6M
2021-11-08 623.00 627.49 619.82 621.55 10.7M
2021-11-05 616.98 624.71 616.98 620.70 13.2M
2021-11-04 612.91 616.10 611.36 612.75 10.5M
2021-11-03 613.60 613.60 605.96 612.79 10.4M
2021-11-02 606.18 614.05 606.18 613.33 11.6M
2021-11-01 604.04 607.46 603.33 606.18 10.6M
2021-10-29 604.93 606.29 601.10 604.04 12.7M
2021-10-28 595.52 605.61 595.52 605.24 11.7M
2021-10-27 608.16 609.54 596.64 596.68 14.5M
2021-10-26 606.12 615.02 604.62 608.15 18.4M
2021-10-25 602.14 608.56 598.00 605.27 13.4M
2021-10-22 607.36 610.54 601.91 602.14 12.8M
2021-10-21 609.40 609.43 604.04 607.05 13.3M
2021-10-20 605.75 610.13 604.09 610.11 11.0M
2021-10-19 603.18 606.69 600.98 605.75 8.3M
2021-10-18 601.27 603.69 596.12 602.67 9.0M
2021-10-15 598.06 605.77 597.95 603.20 12.0M
2021-10-14 588.00 596.72 588.00 596.44 12.1M
2021-10-13 584.36 590.68 580.43 587.19 13.1M
2021-10-12 588.05 589.17 582.86 584.00 13.5M
2021-10-11 590.53 594.49 587.64 587.69 9.5M
2021-10-08 593.99 595.58 590.87 591.52 9.5M
2021-10-07 592.24 599.48 592.24 594.19 13.4M
2021-10-06 588.98 590.98 579.96 590.68 12.2M
2021-10-05 585.51 592.36 582.96 588.98 11.4M
2021-10-04 588.25 592.29 583.28 584.74 15.5M
2021-10-01 583.94 591.70 578.97 589.10 14.7M
2021-09-30 595.81 597.28 580.57 580.65 17.5M
2021-09-29 594.51 597.23 591.88 594.55 12.9M
2021-09-28 596.94 599.73 591.44 593.17 19.2M
2021-09-27 597.56 602.33 597.48 598.14 14.3M
2021-09-24 597.78 600.28 595.66 597.58 11.8M
2021-09-23 587.80 601.69 587.80 597.78 18.4M
2021-09-22 582.68 590.25 582.68 587.24 17.3M
2021-09-21 588.75 590.24 579.60 580.81 22.7M
2021-09-20 589.78 590.59 582.84 588.46 20.0M
2021-09-17 597.37 597.37 591.42 593.60 29.2M
2021-09-16 602.78 603.16 595.40 598.41 12.3M
2021-09-15 595.27 605.40 595.27 603.14 15.8M
2021-09-14 605.90 607.01 594.05 595.27 24.8M
2021-09-13 605.25 612.34 602.43 607.15 23.3M
2021-09-10 607.89 611.20 603.41 603.58 16.0M
2021-09-09 610.66 615.05 606.58 607.89 15.6M
2021-09-08 607.90 613.40 605.15 611.09 19.9M
2021-09-07 623.41 623.41 608.35 608.55 21.6M
2021-09-03 629.62 630.57 623.33 624.10 12.1M
2021-09-02 624.38 629.62 624.38 629.62 13.6M
2021-09-01 629.79 629.79 621.94 622.97 14.1M
2021-08-31 629.90 631.42 626.38 628.90 17.8M
2021-08-30 629.91 632.69 627.51 630.42 10.8M
2021-08-27 626.78 632.14 626.78 629.59 12.9M
2021-08-26 626.99 626.99 623.54 625.48 12.4M
2021-08-25 624.92 630.06 621.71 626.99 12.5M
2021-08-24 620.38 626.40 620.38 624.74 11.2M
2021-08-23 616.69 624.40 616.69 620.51 11.9M
2021-08-20 616.09 618.62 613.47 616.69 12.6M
2021-08-19 619.00 619.42 612.21 616.09 16.9M
2021-08-18 624.41 627.73 619.64 620.12 12.7M
2021-08-17 631.86 631.86 619.59 626.43 14.5M
2021-08-16 631.60 633.76 626.09 633.44 11.3M
2021-08-13 634.08 634.60 630.67 631.60 10.9M
2021-08-12 635.47 635.80 629.83 634.16 11.7M
2021-08-11 632.64 636.07 629.10 635.53 14.7M
2021-08-10 623.25 632.25 623.25 632.02 14.6M
2021-08-09 626.11 626.11 619.47 623.12 11.9M
2021-08-06 624.74 628.42 624.65 626.11 14.6M
2021-08-05 623.17 629.01 621.83 623.77 12.8M
2021-08-04 629.29 629.41 620.99 623.17 19.9M
2021-08-03 621.41 629.88 616.37 629.29 21.1M
2021-08-02 627.33 636.65 619.55 619.59 29.5M
2021-07-30 629.18 629.34 624.99 626.31 64.5M
2021-07-29 626.05 630.67 624.92 629.26 59.6M
2021-07-28 626.48 631.10 622.38 623.93 74.6M
2021-07-27 624.17 628.40 619.40 625.75 126.0M
2021-07-26 621.12 623.87 617.14 623.42 61.1M
2021-07-23 620.99 623.95 617.03 621.66 45.0M
2021-07-22 626.78 628.51 621.31 622.23 50.6M
2021-07-21 621.06 627.95 621.06 626.92 75.7M
2021-07-20 599.92 620.89 599.92 619.99 108.5M
2021-07-19 616.34 616.34 595.17 598.65 109.5M
2021-07-16 624.20 625.91 615.08 616.34 53.6M
2021-07-15 622.33 624.99 617.28 623.71 60.9M
2021-07-14 614.90 621.14 614.90 619.83 53.7M
2021-07-13 619.01 619.01 614.37 614.90 44.5M
2021-07-12 617.56 619.27 612.04 618.97 61.8M
2021-07-09 608.74 619.44 608.74 618.75 47.8M
2021-07-08 609.68 610.33 601.47 607.14 60.8M
2021-07-07 604.55 613.94 603.51 612.34 66.2M
2021-07-06 615.25 615.25 598.95 605.39 77.1M
2021-07-02 614.99 616.20 611.30 615.25 38.0M
2021-07-01 614.08 616.76 612.43 614.53 53.0M
2021-06-30 601.93 613.05 601.21 611.90 75.8M
2021-06-29 603.08 606.52 601.35 602.01 75.0M
2021-06-28 604.11 605.72 598.82 600.97 67.0M
2021-06-25 600.86 606.26 600.86 604.12 46.1M
2021-06-24 595.56 601.90 594.68 600.91 55.2M
2021-06-23 597.49 600.64 594.17 594.32 51.4M
2021-06-22 598.46 599.97 595.00 597.36 44.0M
2021-06-21 587.42 600.64 587.42 599.30 61.0M
2021-06-18 595.24 595.24 585.66 586.18 96.3M
2021-06-17 606.76 608.72 591.53 596.73 84.5M
2021-06-16 615.43 616.08 605.60 606.95 77.1M
2021-06-15 615.08 616.42 610.28 615.49 43.7M
2021-06-14 620.63 620.83 613.33 615.08 51.6M
2021-06-11 621.44 624.91 615.82 619.94 47.3M
2021-06-10 621.99 626.52 618.79 619.66 55.7M
2021-06-09 625.53 625.53 619.90 621.18 60.5M
2021-06-08 624.82 627.92 619.32 625.53 49.3M
2021-06-07 629.59 630.28 622.33 623.87 42.8M
2021-06-04 627.40 630.00 625.49 629.05 68.8M
2021-06-03 626.65 632.11 622.22 626.51 68.6M
2021-06-02 631.01 631.47 626.46 627.64 45.8M
2021-06-01 630.80 635.15 627.76 630.29 55.6M
2021-05-28 630.52 631.35 626.33 627.21 78.6M
2021-05-27 616.13 631.10 616.13 630.12 196.5M
2021-05-26 609.48 612.01 606.98 611.75 65.3M
2021-05-25 611.26 613.73 608.19 608.76 52.4M
2021-05-24 610.76 612.80 608.58 611.17 44.1M
2021-05-21 607.13 613.51 606.73 608.93 59.6M
2021-05-20 604.85 607.37 601.40 605.78 53.0M
2021-05-19 604.67 604.99 593.85 604.79 67.3M
2021-05-18 614.50 614.50 605.58 605.58 51.5M
2021-05-17 617.14 618.27 612.03 614.16 82.2M
2021-05-14 611.93 618.69 611.39 616.82 56.2M
2021-05-13 597.83 611.33 596.13 608.49 72.8M
2021-05-12 614.88 614.88 597.66 598.21 80.6M
2021-05-11 619.12 619.12 607.85 614.89 75.8M
2021-05-10 617.79 629.38 617.79 623.17 72.9M
2021-05-07 615.41 620.03 611.88 617.81 59.2M
2021-05-06 613.21 616.26 609.80 615.93 67.7M
2021-05-05 610.03 615.25 606.84 613.21 40.5M
2021-05-04 608.61 609.95 602.37 609.53 86.2M
2021-05-03 604.79 611.94 604.79 610.03 69.4M
2021-04-30 607.04 608.64 601.82 604.80 56.8M
2021-04-29 604.99 609.95 604.67 608.94 61.1M
2021-04-28 607.61 608.89 603.65 604.90 72.7M
2021-04-27 602.09 608.85 598.51 607.61 159.9M
2021-04-26 613.43 617.86 608.24 608.44 100.4M
2021-04-23 613.43 614.38 606.63 612.55 55.2M
2021-04-22 612.55 618.98 611.12 612.19 60.5M
2021-04-21 601.52 612.97 600.37 612.55 55.6M
2021-04-20 611.47 611.47 598.91 602.87 67.2M
2021-04-19 611.50 611.76 606.83 611.47 51.5M
2021-04-16 611.26 616.16 609.34 611.47 58.0M
2021-04-15 610.61 612.34 606.64 610.31 56.3M
2021-04-14 606.59 612.96 605.40 609.81 69.5M
2021-04-13 609.43 609.91 603.55 606.81 57.8M
2021-04-12 608.11 611.16 607.03 610.32 48.0M
2021-04-09 605.23 610.98 602.07 608.18 72.0M
2021-04-08 593.87 598.81 590.99 598.15 61.5M
2021-04-07 596.63 598.60 592.91 595.61 47.4M
2021-04-06 597.93 600.80 595.80 596.63 45.0M
2021-04-05 592.60 600.22 592.60 597.94 57.4M
2021-04-01 587.27 591.20 585.48 590.27 65.3M
2021-03-31 592.10 594.24 587.25 587.25 70.2M
2021-03-30 590.19 593.92 588.50 592.07 59.4M
2021-03-29 589.76 592.18 585.37 589.89 62.2M
2021-03-26 580.64 590.08 580.64 589.81 67.6M
2021-03-25 573.06 581.43 564.97 580.50 80.1M
2021-03-24 569.47 581.98 569.47 573.01 70.0M
2021-03-23 576.36 579.67 566.44 568.88 72.8M
2021-03-22 577.04 580.04 571.96 578.37 60.1M
2021-03-19 584.12 584.12 576.43 577.93 97.7M
2021-03-18 584.00 593.27 583.28 584.35 74.0M
2021-03-17 575.77 585.98 575.77 584.10 87.2M
2021-03-16 584.77 584.77 575.18 575.77 82.1M
2021-03-15 572.41 585.44 572.41 585.31 120.8M
2021-03-12 567.57 573.77 567.57 572.41 140.6M
2021-03-11 571.15 571.51 563.83 566.58 312.4M
2021-03-10 573.37 579.28 570.30 577.13 228.6M
2021-03-09 582.19 587.53 576.91 577.09 122.8M
2021-03-08 577.16 588.73 576.27 581.81 151.9M
2021-03-05 565.53 572.34 555.29 570.37 112.9M
2021-03-04 572.17 573.83 551.80 562.33 175.0M
2021-03-03 561.23 573.19 561.22 566.45 125.0M
2021-03-02 561.55 563.75 557.43 560.04 84.4M
2021-03-01 551.92 565.60 551.92 561.08 86.0M
2021-02-26 554.92 556.67 546.65 547.74 98.5M
2021-02-25 564.11 566.09 552.43 554.94 101.0M
2021-02-24 555.28 568.16 552.18 564.66 117.0M
2021-02-23 551.61 554.68 545.17 553.15 80.4M
2021-02-22 545.53 553.24 544.17 550.42 104.4M
2021-02-19 542.25 549.05 542.25 544.89 69.9M
2021-02-18 539.98 544.27 536.88 542.21 54.9M
2021-02-17 541.42 541.42 535.32 540.25 50.5M
2021-02-16 544.48 548.22 539.76 542.31 67.0M
2021-02-12 537.03 542.77 536.25 542.43 63.7M
2021-02-11 539.00 539.03 532.05 537.55 58.4M
2021-02-10 539.48 542.64 537.71 538.87 53.0M
2021-02-09 541.98 542.11 537.16 539.45 59.2M
2021-02-08 539.56 543.74 538.52 542.47 49.7M
2021-02-05 536.39 540.50 534.90 538.80 57.5M
2021-02-04 529.83 535.86 529.83 535.22 72.7M
2021-02-03 530.33 532.00 525.31 529.40 61.6M
2021-02-02 523.72 533.02 523.72 530.20 95.5M
2021-02-01 520.28 526.56 518.56 520.22 75.6M
2021-01-29 537.80 537.80 518.17 518.37 121.4M
2021-01-28 539.38 545.53 537.65 538.77 103.1M
2021-01-27 532.59 540.25 524.41 539.01 162.8M
2021-01-26 540.55 546.31 534.41 534.82 219.8M
2021-01-25 531.14 533.18 525.91 529.36 100.7M
2021-01-22 534.08 534.20 526.17 531.25 59.9M
2021-01-21 541.18 541.44 535.14 535.14 72.5M
2021-01-20 538.53 542.57 537.29 541.14 66.0M
2021-01-19 534.35 542.14 534.35 538.53 71.9M
2021-01-15 537.89 537.89 528.52 532.76 84.1M
2021-01-14 538.54 542.17 536.87 539.45 70.5M
2021-01-13 545.70 545.70 537.90 538.02 60.7M
2021-01-12 541.90 547.97 536.38 545.71 99.0M
2021-01-11 540.98 543.06 534.83 541.26 75.0M
2021-01-08 546.35 547.46 535.49 541.46 83.9M
2021-01-07 547.68 550.91 541.67 546.20 86.1M
2021-01-06 533.22 553.85 533.22 547.68 141.1M
2021-01-05 527.89 535.13 527.89 532.47 89.8M
2021-01-04 541.54 541.75 524.72 528.66 87.7M