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
2022-12-30 527.15 527.15 521.17 526.26 8.6M
2022-12-29 521.83 528.52 521.01 527.38 9.2M
2022-12-28 525.95 528.43 518.98 519.35 8.1M
2022-12-27 523.12 527.55 522.17 525.80 8.5M
2022-12-23 521.41 524.77 516.55 522.78 8.1M
2022-12-22 527.60 527.60 513.47 521.99 11.5M
2022-12-21 521.23 530.18 521.23 529.26 13.9M
2022-12-20 512.86 520.73 511.75 518.18 13.1M
2022-12-19 512.23 518.47 510.08 512.83 11.3M
2022-12-16 512.38 513.43 505.62 512.15 28.0M
2022-12-15 529.07 529.07 512.81 514.29 17.8M
2022-12-14 535.19 539.65 528.09 530.47 14.5M
2022-12-13 537.78 545.11 531.08 535.20 16.1M
2022-12-12 525.41 533.41 523.21 533.31 13.0M
2022-12-09 530.90 532.44 525.06 525.41 11.0M
2022-12-08 534.89 536.99 528.42 530.98 13.7M
2022-12-07 531.35 536.01 530.19 532.67 12.2M
2022-12-06 534.60 539.71 527.30 531.76 11.7M
2022-12-05 542.36 542.36 534.16 534.63 10.7M
2022-12-02 538.80 546.24 534.12 545.09 10.4M
2022-12-01 544.81 547.83 537.47 540.12 12.3M
2022-11-30 537.63 544.48 527.28 543.37 20.0M
2022-11-29 537.75 540.47 535.33 539.52 9.0M
2022-11-28 551.27 551.27 536.12 537.34 11.4M
2022-11-25 549.07 553.30 549.00 551.27 4.5M
2022-11-23 548.83 552.17 546.27 548.47 10.0M
2022-11-22 542.70 549.30 542.70 548.55 10.0M
2022-11-21 539.61 543.35 538.45 542.30 9.0M
2022-11-18 540.74 544.87 535.37 539.25 12.1M
2022-11-17 534.53 538.74 529.48 538.04 11.1M
2022-11-16 544.58 544.87 536.84 537.52 11.9M
2022-11-15 539.80 547.80 539.33 544.80 11.1M
2022-11-14 541.53 546.92 539.53 539.80 12.3M
2022-11-11 540.21 543.92 537.16 541.82 17.8M
2022-11-10 530.76 540.05 530.76 539.61 18.4M
2022-11-09 527.65 529.94 521.81 522.50 11.2M
2022-11-08 526.42 532.05 522.67 528.79 12.2M
2022-11-07 520.84 527.26 519.51 525.98 14.9M
2022-11-04 515.52 521.13 512.13 520.64 16.4M
2022-11-03 499.71 512.92 497.72 509.08 19.0M
2022-11-02 506.97 517.26 500.87 501.45 16.4M
2022-11-01 508.90 513.16 503.00 507.82 15.2M
2022-10-31 505.99 510.63 504.74 507.58 18.0M
2022-10-28 495.72 510.28 494.27 510.05 17.0M
2022-10-27 487.42 499.68 487.42 493.08 16.7M
2022-10-26 481.29 490.42 480.97 485.43 18.9M
2022-10-25 475.06 478.10 469.08 477.90 20.3M
2022-10-24 466.72 476.63 466.72 473.13 14.6M
2022-10-21 450.54 466.52 450.00 465.77 15.0M
2022-10-20 457.13 460.97 450.11 450.95 13.8M
2022-10-19 457.86 460.25 452.52 456.45 11.3M
2022-10-18 454.90 461.98 454.35 459.64 12.6M
2022-10-17 448.21 456.26 448.21 450.55 13.0M
2022-10-14 451.36 454.20 442.37 443.65 13.9M
2022-10-13 429.91 452.51 425.77 450.21 18.4M
2022-10-12 434.29 437.97 431.97 434.77 12.9M
2022-10-11 432.88 440.95 430.56 434.87 12.6M
2022-10-10 435.57 437.56 429.49 434.42 9.9M
2022-10-07 445.04 445.04 430.26 432.79 13.4M
2022-10-06 453.52 453.68 442.03 445.04 14.2M
2022-10-05 453.59 458.56 447.15 454.07 13.5M
2022-10-04 441.58 454.53 441.58 454.37 16.2M
2022-10-03 428.33 441.86 428.13 437.96 13.6M
2022-09-30 431.14 434.54 424.38 424.68 17.5M
2022-09-29 437.52 437.52 426.31 430.88 16.9M
2022-09-28 432.70 440.95 432.70 438.70 15.5M
2022-09-27 435.26 439.10 427.62 432.08 16.0M
2022-09-26 435.43 439.68 431.49 433.64 18.6M
2022-09-23 439.42 439.42 430.81 435.57 16.7M
2022-09-22 442.52 443.14 437.38 440.15 14.8M
2022-09-21 450.79 455.62 443.03 443.03 13.5M
2022-09-20 451.12 451.36 445.37 449.97 13.4M
2022-09-19 447.85 453.41 445.82 452.96 11.9M
2022-09-16 445.03 450.20 441.83 449.53 30.9M
2022-09-15 460.22 464.02 453.55 454.51 13.5M
2022-09-14 469.99 469.99 456.93 461.33 18.2M
2022-09-13 487.38 487.38 468.26 469.49 20.9M
2022-09-12 487.72 494.18 487.67 489.36 30.0M
2022-09-09 479.70 486.22 479.39 485.01 37.3M
2022-09-08 474.59 476.52 468.00 476.35 33.7M
2022-09-07 466.77 478.75 466.05 477.18 43.5M
2022-09-06 472.05 473.26 463.91 466.79 38.6M
2022-09-02 481.75 486.65 470.10 471.82 20.1M
2022-09-01 475.79 481.00 473.47 480.63 39.4M
2022-08-31 485.68 487.35 476.94 477.61 42.7M
2022-08-30 489.27 491.79 479.04 483.46 40.2M
2022-08-29 490.21 492.71 485.63 488.70 58.2M
2022-08-26 516.01 518.69 490.10 490.49 47.5M
2022-08-25 509.57 518.71 509.57 517.16 55.1M
2022-08-24 509.36 511.51 506.50 509.57 22.5M
2022-08-23 507.72 513.03 507.06 509.36 22.5M
2022-08-22 517.27 517.27 506.11 507.69 19.5M
2022-08-19 525.61 525.61 518.26 521.17 19.5M
2022-08-18 528.27 528.97 525.86 528.23 12.3M
2022-08-17 533.86 533.86 525.56 528.27 11.5M
2022-08-16 531.07 535.45 526.48 533.86 13.1M
2022-08-15 529.90 531.61 526.84 531.07 9.1M
2022-08-12 524.25 530.79 523.25 530.59 10.9M
2022-08-11 518.88 526.14 518.88 522.89 15.0M
2022-08-10 511.98 521.14 511.98 518.59 16.9M
2022-08-09 510.92 513.23 508.60 509.16 11.2M
2022-08-08 510.16 515.56 509.00 510.82 12.7M
2022-08-05 506.56 509.15 502.64 507.43 11.8M
2022-08-04 503.77 508.14 501.53 507.12 12.9M
2022-08-03 499.26 505.65 496.83 504.12 12.7M
2022-08-02 505.48 506.05 498.22 498.49 14.1M
2022-08-01 501.46 508.03 497.84 505.48 16.2M
2022-07-29 496.72 505.58 493.92 503.37 16.3M
2022-07-28 485.21 498.88 485.21 496.67 20.7M
2022-07-27 480.88 486.63 476.60 483.80 17.1M
2022-07-26 477.59 489.05 477.59 481.61 34.9M
2022-07-25 469.68 472.33 466.32 469.98 11.1M
2022-07-22 468.55 473.20 467.41 469.66 11.4M
2022-07-21 463.45 468.60 460.95 468.42 11.4M
2022-07-20 459.46 464.27 458.20 463.58 11.7M
2022-07-19 443.59 459.49 443.59 459.18 13.0M
2022-07-18 446.41 450.95 441.24 442.59 12.2M
2022-07-15 435.59 445.28 435.59 445.28 12.6M
2022-07-14 437.57 437.57 429.02 435.59 10.6M
2022-07-13 442.29 442.29 434.87 438.79 10.4M
2022-07-12 440.87 453.17 439.30 445.18 13.7M
2022-07-11 444.91 445.94 440.65 442.28 11.5M
2022-07-08 446.35 448.75 440.23 444.61 11.2M
2022-07-07 444.89 447.25 439.47 446.74 14.1M
2022-07-06 441.23 445.67 437.08 442.86 11.8M
2022-07-05 440.86 441.57 431.26 441.23 17.2M
2022-07-01 445.48 449.26 438.25 446.34 13.9M
2022-06-30 441.92 447.03 437.03 445.24 17.2M
2022-06-29 453.37 453.89 442.09 445.70 13.7M
2022-06-28 462.26 467.85 453.10 453.43 14.5M
2022-06-27 465.86 467.03 459.00 460.67 13.3M
2022-06-24 448.62 464.91 448.62 463.94 19.7M
2022-06-23 450.81 453.28 442.09 447.72 14.3M
2022-06-22 449.74 455.48 446.39 451.35 17.4M
2022-06-21 456.69 461.67 454.71 455.58 16.2M
2022-06-17 454.99 459.92 450.16 454.70 24.5M
2022-06-16 466.87 467.06 452.76 454.99 19.1M
2022-06-15 469.20 477.33 465.31 471.43 14.4M
2022-06-14 471.80 477.63 465.67 468.61 13.4M
2022-06-13 473.80 476.98 467.96 471.44 19.9M
2022-06-10 496.77 496.77 482.04 482.14 19.7M
2022-06-09 509.96 511.74 501.57 501.67 10.4M
2022-06-08 514.20 514.78 508.34 509.96 9.0M
2022-06-07 508.66 516.36 502.49 516.00 11.0M
2022-06-06 509.79 514.18 508.40 509.24 9.4M
2022-06-03 513.22 513.22 504.25 508.06 10.8M
2022-06-02 507.69 514.20 502.92 513.89 10.8M
2022-06-01 511.19 514.06 501.42 504.96 12.4M
2022-05-31 513.08 514.69 504.84 510.66 15.4M
2022-05-27 507.16 514.96 507.16 514.92 10.1M
2022-05-26 499.89 508.36 499.69 505.01 10.4M
2022-05-25 494.81 497.68 486.92 496.28 13.3M
2022-05-24 494.78 497.51 481.60 495.63 14.2M
2022-05-23 499.04 502.13 495.39 497.27 13.7M
2022-05-20 503.71 505.87 486.19 495.18 20.1M
2022-05-19 504.29 508.76 492.40 502.41 15.0M
2022-05-18 517.02 517.02 503.25 504.60 15.1M
2022-05-17 508.06 519.83 508.06 518.19 11.3M
2022-05-16 506.63 509.43 500.42 506.47 14.4M
2022-05-13 508.01 509.80 501.63 507.06 14.0M
2022-05-12 497.02 505.90 493.57 504.18 17.6M
2022-05-11 505.93 511.79 497.74 498.87 15.6M
2022-05-10 511.08 517.82 499.46 505.21 18.5M
2022-05-09 516.03 516.03 508.18 510.49 17.9M
2022-05-06 520.61 520.61 508.88 517.44 13.5M
2022-05-05 535.66 535.66 516.86 520.94 19.8M
2022-05-04 517.25 537.90 516.57 536.35 18.9M
2022-05-03 509.62 519.54 509.62 516.54 18.6M
2022-05-02 504.21 516.64 499.73 511.28 25.0M
2022-04-29 510.08 520.95 503.08 504.23 26.9M
2022-04-28 505.75 513.07 499.72 510.79 20.8M
2022-04-27 507.33 512.52 503.29 504.09 21.2M
2022-04-26 519.24 519.24 503.19 507.17 39.5M
2022-04-25 523.62 526.35 513.82 526.01 15.5M
2022-04-22 536.86 536.86 523.13 523.62 13.0M
2022-04-21 538.41 547.35 536.27 537.58 12.1M
2022-04-20 536.40 541.81 535.52 536.30 11.1M
2022-04-19 523.28 535.71 523.28 534.78 12.4M
2022-04-18 525.59 528.96 519.68 522.20 9.3M
2022-04-14 529.96 533.45 526.20 526.54 12.5M
2022-04-13 524.97 529.94 524.89 529.01 10.3M
2022-04-12 527.35 532.87 522.56 524.34 12.4M
2022-04-11 527.83 532.45 525.02 525.59 12.7M
2022-04-08 530.37 533.97 526.79 527.85 11.8M
2022-04-07 530.87 532.77 520.11 530.49 14.0M
2022-04-06 529.66 532.27 524.01 530.87 15.4M
2022-04-05 538.57 539.90 529.39 530.66 13.8M
2022-04-04 538.72 539.60 530.90 538.57 11.6M
2022-04-01 536.22 539.51 532.85 539.17 12.5M
2022-03-31 545.61 545.85 535.33 535.35 17.4M
2022-03-30 547.33 549.29 543.52 545.70 12.1M
2022-03-29 539.84 549.89 539.84 547.92 16.4M
2022-03-28 541.98 541.98 533.10 539.84 14.9M
2022-03-25 539.12 544.14 539.12 543.04 11.9M
2022-03-24 534.58 538.59 533.97 538.40 10.8M
2022-03-23 540.06 540.68 534.41 534.58 10.9M
2022-03-22 539.77 544.36 539.18 541.78 12.9M
2022-03-21 540.77 541.77 535.58 538.51 15.7M
2022-03-18 538.15 542.31 531.74 542.09 27.1M
2022-03-17 532.61 537.87 527.32 537.87 11.6M
2022-03-16 525.64 532.79 521.32 532.61 15.7M
2022-03-15 517.33 524.20 517.32 523.24 14.1M
2022-03-14 513.83 522.61 513.83 516.56 14.8M
2022-03-11 516.96 522.21 512.19 512.57 15.3M
2022-03-10 519.54 519.54 510.66 516.38 16.5M
2022-03-09 511.42 526.27 511.42 520.44 14.7M
2022-03-08 507.34 523.98 506.47 511.42 18.9M
2022-03-07 520.22 520.22 505.73 505.86 17.9M
2022-03-04 527.28 527.28 514.81 521.19 19.7M
2022-03-03 528.95 535.53 527.72 528.88 16.7M
2022-03-02 518.73 531.34 518.73 528.02 15.9M
2022-03-01 532.07 535.55 516.16 518.11 20.7M
2022-02-28 534.31 535.74 527.27 534.66 17.3M
2022-02-25 518.70 538.72 518.70 536.09 21.3M
2022-02-24 510.27 519.57 496.77 518.19 25.9M
2022-02-23 522.85 524.80 512.76 513.49 16.5M
2022-02-22 522.16 528.23 519.29 522.85 18.3M
2022-02-18 532.01 534.07 520.59 522.05 29.1M
2022-02-17 548.06 548.06 531.15 532.01 14.8M
2022-02-16 547.88 549.55 542.36 548.06 14.6M
2022-02-15 539.48 549.58 539.48 547.88 15.2M
2022-02-14 539.07 540.69 532.72 538.39 17.4M
2022-02-11 548.11 552.43 536.47 538.74 18.8M
2022-02-10 558.42 559.68 546.17 548.27 15.5M
2022-02-09 554.43 559.01 554.24 558.42 13.5M
2022-02-08 549.27 553.41 546.67 552.12 12.2M
2022-02-07 548.96 553.77 546.41 549.24 14.2M
2022-02-04 552.16 554.56 542.68 547.92 19.7M
2022-02-03 570.32 570.32 553.96 554.47 20.6M
2022-02-02 566.70 571.85 564.17 570.32 13.8M
2022-02-01 559.72 568.00 555.40 566.50 16.4M
2022-01-31 548.87 559.09 544.61 558.91 18.3M
2022-01-28 548.62 550.42 535.09 550.35 18.8M
2022-01-27 552.48 559.95 544.14 549.06 15.3M
2022-01-26 556.27 562.88 543.77 549.48 21.0M
2022-01-25 555.03 561.03 542.36 556.27 33.8M
2022-01-24 567.31 569.31 548.86 567.84 23.1M
2022-01-21 575.19 578.08 567.50 567.82 18.4M
2022-01-20 584.80 590.47 574.09 574.91 13.5M
2022-01-19 592.13 594.76 584.45 584.73 12.7M
2022-01-18 598.74 598.74 587.83 592.13 16.3M
2022-01-14 601.00 601.00 592.37 598.74 13.5M
2022-01-13 600.94 607.21 600.20 602.11 11.1M
2022-01-12 595.58 602.12 595.58 600.94 11.6M
2022-01-11 588.54 597.73 584.69 595.96 13.0M
2022-01-10 595.84 595.84 584.54 587.62 13.7M
2022-01-07 591.11 599.71 591.03 595.84 14.4M
2022-01-06 593.57 595.95 589.86 590.34 11.8M
2022-01-05 589.77 600.25 589.61 589.97 14.8M
2022-01-04 585.69 591.59 584.96 590.43 15.9M
2022-01-03 585.68 588.86 577.92 581.73 10.4M