DJ Mid-Cap Growth

DJUSGM
🏛️ usa →
13,222.50
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
2023-12-29 9,576.14 9,606.97 9,515.30 9,540.54 0.0M
2023-12-28 9,592.98 9,606.19 9,578.96 9,583.81 0.0M
2023-12-27 9,576.98 9,602.11 9,558.88 9,593.51 0.0M
2023-12-26 9,530.40 9,589.05 9,521.89 9,568.13 0.0M
2023-12-22 9,512.90 9,530.52 9,461.48 9,513.00 0.0M
2023-12-21 9,405.88 9,472.79 9,389.97 9,471.07 0.0M
2023-12-20 9,454.35 9,506.77 9,326.93 9,327.40 0.0M
2023-12-19 9,434.39 9,488.84 9,432.16 9,480.46 0.0M
2023-12-18 9,394.68 9,414.49 9,366.88 9,399.86 0.0M
2023-12-15 9,374.58 9,400.21 9,336.18 9,365.17 0.0M
2023-12-14 9,386.21 9,438.54 9,328.36 9,391.27 0.0M
2023-12-13 9,137.17 9,315.54 9,126.27 9,302.02 0.0M
2023-12-12 9,072.51 9,137.77 9,038.14 9,124.04 0.0M
2023-12-11 8,974.30 9,073.47 8,974.30 9,065.46 0.0M
2023-12-08 8,884.93 8,971.53 8,884.74 8,954.91 0.0M
2023-12-07 8,900.33 8,919.70 8,865.24 8,900.50 0.0M
2023-12-06 8,946.83 8,972.22 8,878.77 8,883.99 0.0M
2023-12-05 8,943.09 8,944.46 8,875.74 8,906.31 0.0M
2023-12-04 8,960.76 9,019.24 8,929.74 8,988.60 0.0M
2023-12-01 8,877.30 9,013.19 8,862.11 9,010.79 0.0M
2023-11-30 8,870.88 8,888.86 8,823.20 8,885.63 0.0M
2023-11-29 8,857.16 8,905.37 8,832.04 8,845.06 0.0M
2023-11-28 8,794.01 8,847.75 8,782.23 8,797.13 0.0M
2023-11-27 8,798.82 8,838.43 8,790.34 8,808.92 0.0M
2023-11-24 8,787.23 8,831.44 8,787.09 8,827.39 0.0M
2023-11-22 8,785.74 8,827.60 8,775.12 8,794.15 0.0M
2023-11-21 8,740.92 8,774.88 8,731.47 8,758.39 0.0M
2023-11-20 8,696.97 8,780.94 8,690.12 8,762.07 0.0M
2023-11-17 8,689.04 8,703.11 8,666.68 8,690.07 0.0M
2023-11-16 8,670.57 8,695.17 8,619.42 8,648.26 0.0M
2023-11-15 8,704.14 8,771.14 8,686.08 8,689.60 0.0M
2023-11-14 8,569.01 8,707.11 8,569.01 8,685.40 0.0M
2023-11-13 8,419.42 8,463.81 8,394.07 8,447.48 0.0M
2023-11-10 8,348.32 8,443.75 8,320.66 8,438.39 0.0M
2023-11-09 8,424.65 8,433.34 8,331.83 8,337.75 0.0M
2023-11-08 8,404.63 8,426.39 8,349.63 8,387.54 0.0M
2023-11-07 8,345.43 8,402.65 8,321.14 8,385.17 0.0M
2023-11-06 8,361.65 8,370.13 8,269.59 8,314.38 0.0M
2023-11-03 8,232.54 8,379.06 8,232.54 8,344.58 0.0M
2023-11-02 8,075.58 8,185.68 8,075.58 8,181.13 0.0M
2023-11-01 7,979.40 8,039.63 7,945.88 8,032.50 0.0M
2023-10-31 7,928.38 8,010.57 7,902.60 7,995.22 0.0M
2023-10-30 7,894.60 7,915.80 7,819.09 7,889.24 0.0M
2023-10-27 7,924.29 7,938.39 7,835.29 7,852.60 0.0M
2023-10-26 7,952.30 7,980.42 7,882.51 7,899.51 0.0M
2023-10-25 8,091.79 8,098.39 7,968.02 7,972.96 0.0M
2023-10-24 8,138.70 8,178.08 8,073.35 8,129.65 0.0M
2023-10-23 8,109.78 8,180.86 8,055.79 8,103.98 0.0M
2023-10-20 8,239.59 8,239.59 8,125.56 8,135.10 0.0M
2023-10-19 8,361.07 8,390.66 8,230.86 8,248.92 0.0M
2023-10-18 8,457.27 8,460.36 8,341.17 8,349.53 0.0M
2023-10-17 8,427.82 8,545.10 8,425.05 8,495.91 0.0M
2023-10-16 8,418.23 8,504.49 8,403.69 8,480.71 0.0M
2023-10-13 8,440.38 8,457.87 8,341.33 8,367.84 0.0M
2023-10-12 8,542.50 8,542.50 8,379.44 8,419.56 0.0M
2023-10-11 8,512.81 8,532.62 8,457.70 8,521.75 0.0M
2023-10-10 8,451.90 8,558.35 8,447.47 8,502.47 0.0M
2023-10-09 8,326.04 8,442.98 8,316.20 8,434.05 0.0M
2023-10-06 8,177.40 8,394.97 8,177.40 8,359.31 0.0M
2023-10-05 8,218.30 8,238.76 8,146.18 8,222.30 0.0M
2023-10-04 8,184.49 8,242.10 8,133.19 8,234.14 0.0M
2023-10-03 8,252.16 8,290.98 8,137.75 8,166.87 0.0M
2023-10-02 8,342.34 8,354.12 8,258.64 8,303.47 0.0M
2023-09-29 8,444.45 8,461.27 8,346.93 8,355.90 0.0M
2023-09-28 8,308.21 8,429.51 8,301.02 8,384.77 0.0M
2023-09-27 8,295.61 8,346.99 8,242.25 8,305.36 0.0M
2023-09-26 8,296.94 8,319.71 8,235.04 8,243.28 0.0M
2023-09-25 8,286.74 8,340.98 8,284.76 8,339.06 0.0M
2023-09-22 8,339.71 8,370.24 8,314.24 8,318.70 0.0M
2023-09-21 8,464.57 8,464.57 8,312.55 8,312.85 0.0M
2023-09-20 8,566.32 8,599.09 8,495.08 8,496.39 0.0M
2023-09-19 8,552.88 8,555.84 8,492.18 8,536.74 0.0M
2023-09-18 8,582.91 8,606.30 8,569.49 8,570.76 0.0M
2023-09-15 8,690.35 8,690.35 8,582.64 8,594.08 0.0M
2023-09-14 8,714.91 8,734.41 8,660.99 8,717.51 0.0M
2023-09-13 8,689.78 8,707.79 8,650.02 8,670.16 0.0M
2023-09-12 8,732.01 8,771.31 8,697.65 8,701.53 0.0M
2023-09-11 8,769.31 8,786.98 8,742.05 8,770.63 0.0M
2023-09-08 8,754.37 8,777.68 8,719.62 8,728.63 0.0M
2023-09-07 8,737.06 8,767.91 8,681.15 8,752.88 0.0M
2023-09-06 8,776.39 8,824.04 8,740.22 8,780.29 0.0M
2023-09-05 8,818.09 8,826.16 8,767.58 8,785.41 0.0M
2023-09-01 8,832.90 8,868.98 8,814.04 8,842.55 0.0M
2023-08-31 8,793.68 8,823.99 8,771.64 8,771.78 0.0M
2023-08-30 8,739.82 8,806.08 8,737.65 8,794.38 0.0M
2023-08-29 8,584.70 8,732.94 8,579.34 8,730.70 0.0M
2023-08-28 8,577.19 8,618.27 8,568.61 8,596.76 0.0M
2023-08-25 8,500.87 8,570.21 8,443.31 8,542.56 0.0M
2023-08-24 8,648.16 8,652.66 8,477.37 8,477.81 0.0M
2023-08-23 8,540.77 8,632.74 8,528.31 8,616.91 0.0M
2023-08-22 8,553.64 8,559.56 8,511.63 8,525.76 0.0M
2023-08-21 8,511.10 8,552.99 8,475.74 8,530.20 0.0M
2023-08-18 8,372.63 8,488.31 8,367.20 8,467.32 0.0M
2023-08-17 8,590.28 8,590.92 8,439.34 8,441.64 0.0M
2023-08-16 8,634.37 8,664.14 8,564.76 8,565.09 0.0M
2023-08-15 8,690.78 8,699.42 8,638.33 8,646.70 0.0M
2023-08-14 8,659.58 8,730.48 8,654.96 8,730.11 0.0M
2023-08-11 8,653.08 8,707.97 8,645.78 8,683.97 0.0M
2023-08-10 8,728.26 8,806.66 8,664.79 8,694.62 0.0M
2023-08-09 8,706.77 8,724.00 8,654.61 8,674.38 0.0M
2023-08-08 8,695.78 8,709.02 8,628.40 8,699.92 0.0M
2023-08-07 8,767.91 8,783.26 8,731.33 8,782.90 0.0M
2023-08-04 8,842.17 8,842.17 8,721.28 8,730.08 0.0M
2023-08-03 8,812.63 8,870.81 8,795.92 8,845.69 0.0M
2023-08-02 8,941.15 8,941.15 8,841.18 8,862.77 0.0M
2023-08-01 8,993.28 9,039.79 8,967.76 9,028.65 0.0M
2023-07-31 9,030.84 9,075.95 9,017.95 9,057.62 0.0M
2023-07-28 9,002.52 9,012.64 8,954.80 8,999.86 0.0M
2023-07-27 9,068.03 9,073.42 8,897.61 8,913.91 0.0M
2023-07-26 8,960.30 9,027.57 8,956.62 9,002.86 0.0M
2023-07-25 8,945.71 9,026.21 8,944.75 9,002.44 0.0M
2023-07-24 8,973.63 8,991.63 8,923.99 8,951.52 0.0M
2023-07-21 8,991.44 9,013.67 8,959.22 8,971.48 0.0M
2023-07-20 9,033.90 9,039.45 8,935.35 8,942.69 0.0M
2023-07-19 9,099.68 9,133.22 9,047.64 9,073.72 0.0M
2023-07-18 9,037.57 9,087.09 9,028.40 9,080.01 0.0M
2023-07-17 8,941.59 9,065.71 8,936.82 9,036.48 0.0M
2023-07-14 8,972.65 8,999.51 8,934.51 8,951.49 0.0M
2023-07-13 8,941.61 8,989.68 8,934.46 8,974.13 0.0M
2023-07-12 8,968.42 8,968.97 8,877.50 8,901.18 0.0M
2023-07-11 8,840.15 8,907.54 8,823.08 8,892.85 0.0M
2023-07-10 8,655.68 8,812.83 8,655.68 8,812.38 0.0M
2023-07-07 8,619.65 8,723.74 8,616.74 8,653.84 0.0M
2023-07-06 8,638.90 8,645.05 8,567.07 8,639.43 0.0M
2023-07-05 8,717.62 8,745.80 8,688.81 8,729.36 0.0M
2023-07-03 8,750.93 8,765.38 8,720.52 8,760.46 0.0M
2023-06-30 8,736.76 8,795.67 8,734.46 8,769.31 0.0M
2023-06-29 8,626.24 8,673.87 8,614.00 8,670.51 0.0M
2023-06-28 8,575.22 8,651.06 8,564.69 8,626.77 0.0M
2023-06-27 8,491.44 8,603.70 8,479.14 8,587.42 0.0M
2023-06-26 8,449.41 8,513.60 8,446.85 8,458.80 0.0M
2023-06-23 8,454.08 8,491.02 8,440.58 8,453.51 0.0M
2023-06-22 8,490.49 8,526.19 8,453.56 8,526.10 0.0M
2023-06-21 8,528.82 8,549.37 8,499.16 8,513.17 0.0M
2023-06-20 8,558.72 8,571.64 8,497.44 8,548.82 0.0M
2023-06-16 8,705.15 8,706.83 8,590.98 8,608.90 0.0M
2023-06-15 8,514.89 8,679.05 8,513.99 8,657.45 0.0M
2023-06-14 8,551.21 8,587.17 8,472.23 8,543.06 0.0M
2023-06-13 8,516.60 8,558.42 8,498.93 8,551.81 0.0M
2023-06-12 8,383.51 8,468.70 8,371.75 8,467.92 0.0M
2023-06-09 8,408.85 8,430.65 8,343.92 8,367.04 0.0M
2023-06-08 8,321.75 8,392.76 8,307.26 8,385.57 0.0M
2023-06-07 8,406.08 8,436.26 8,321.18 8,334.93 0.0M
2023-06-06 8,353.55 8,414.67 8,345.17 8,387.11 0.0M
2023-06-05 8,380.29 8,400.93 8,323.40 8,371.88 0.0M
2023-06-02 8,319.88 8,398.43 8,287.93 8,374.80 0.0M
2023-06-01 8,141.56 8,263.94 8,102.33 8,227.61 0.0M
2023-05-31 8,157.60 8,181.05 8,103.72 8,171.65 0.0M
2023-05-30 8,251.09 8,283.72 8,189.69 8,214.46 0.0M
2023-05-26 8,131.03 8,228.58 8,131.03 8,206.39 0.0M
2023-05-25 8,108.97 8,140.08 8,065.67 8,117.03 0.0M
2023-05-24 8,078.94 8,107.72 8,041.37 8,073.46 0.0M
2023-05-23 8,209.54 8,227.07 8,098.29 8,113.21 0.0M
2023-05-22 8,230.15 8,297.06 8,222.37 8,260.66 0.0M
2023-05-19 8,277.08 8,283.60 8,207.61 8,225.44 0.0M
2023-05-18 8,150.36 8,266.98 8,139.27 8,260.09 0.0M
2023-05-17 8,102.85 8,171.42 8,046.57 8,149.49 0.0M
2023-05-16 8,122.03 8,122.03 8,066.24 8,066.67 0.0M
2023-05-15 8,112.64 8,175.73 8,097.24 8,166.82 0.0M
2023-05-12 8,125.52 8,147.98 8,052.63 8,107.08 0.0M
2023-05-11 8,131.71 8,131.81 8,064.73 8,106.68 0.0M
2023-05-10 8,150.20 8,171.35 8,070.12 8,141.74 0.0M
2023-05-09 8,062.04 8,108.47 8,057.04 8,089.75 0.0M
2023-05-08 8,091.33 8,099.30 8,050.97 8,088.11 0.0M
2023-05-05 7,992.00 8,078.86 7,990.15 8,058.97 0.0M
2023-05-04 7,968.61 8,009.36 7,938.05 7,948.33 0.0M
2023-05-03 8,023.08 8,097.26 7,975.04 7,979.33 0.0M
2023-05-02 8,076.40 8,078.50 7,934.43 8,004.76 0.0M
2023-05-01 8,109.95 8,148.90 8,089.90 8,106.93 0.0M
2023-04-28 8,035.50 8,132.89 8,027.64 8,127.55 0.0M
2023-04-27 7,997.49 8,080.34 7,959.43 8,074.09 0.0M
2023-04-26 8,006.45 8,048.51 7,946.71 7,966.41 0.0M
2023-04-25 8,192.29 8,198.29 8,030.87 8,031.31 0.0M
2023-04-24 8,235.89 8,259.35 8,199.66 8,237.28 0.0M
2023-04-21 8,226.52 8,240.17 8,186.53 8,227.39 0.0M
2023-04-20 8,189.67 8,258.10 8,182.99 8,212.22 0.0M
2023-04-19 8,221.97 8,262.18 8,211.38 8,246.46 0.0M
2023-04-18 8,319.78 8,331.84 8,255.28 8,281.36 0.0M
2023-04-17 8,231.67 8,272.45 8,209.99 8,272.18 0.0M
2023-04-14 8,218.03 8,290.07 8,162.95 8,218.36 0.0M
2023-04-13 8,162.43 8,249.25 8,149.28 8,237.24 0.0M
2023-04-12 8,228.50 8,238.14 8,122.15 8,129.64 0.0M
2023-04-11 8,118.85 8,189.90 8,118.85 8,158.21 0.0M
2023-04-10 8,010.33 8,110.73 7,990.90 8,110.63 0.0M
2023-04-06 8,026.21 8,064.04 7,979.17 8,055.55 0.0M
2023-04-05 8,132.26 8,135.47 8,035.48 8,058.88 0.0M
2023-04-04 8,251.59 8,253.33 8,137.08 8,159.99 0.0M
2023-04-03 8,237.31 8,246.77 8,172.84 8,232.16 0.0M
2023-03-31 8,129.07 8,252.30 8,126.39 8,250.37 0.0M
2023-03-30 8,112.88 8,132.46 8,060.59 8,095.99 0.0M
2023-03-29 8,012.51 8,053.61 7,988.23 8,043.11 0.0M
2023-03-28 7,912.33 7,936.45 7,880.66 7,919.95 0.0M
2023-03-27 7,921.52 7,958.43 7,882.85 7,916.44 0.0M
2023-03-24 7,824.46 7,877.78 7,751.21 7,872.29 0.0M
2023-03-23 7,902.64 8,005.03 7,807.88 7,868.03 0.0M
2023-03-22 8,022.54 8,085.16 7,860.15 7,861.88 0.0M
2023-03-21 7,968.98 8,053.04 7,968.98 8,033.63 0.0M
2023-03-20 7,834.88 7,917.45 7,822.91 7,902.21 0.0M
2023-03-17 7,912.66 7,923.22 7,791.69 7,824.68 0.0M
2023-03-16 7,771.37 7,946.08 7,755.53 7,931.54 0.0M
2023-03-15 7,799.23 7,816.99 7,699.09 7,808.35 0.0M
2023-03-14 7,908.63 7,974.78 7,828.26 7,915.22 0.0M
2023-03-13 7,736.21 7,902.33 7,692.58 7,809.88 0.0M
2023-03-10 7,976.28 7,983.58 7,766.78 7,798.59 0.0M
2023-03-09 8,158.42 8,209.15 7,983.72 7,995.06 0.0M
2023-03-08 8,140.76 8,172.75 8,106.85 8,159.40 0.0M
2023-03-07 8,250.04 8,280.12 8,121.98 8,132.66 0.0M
2023-03-06 8,289.16 8,341.18 8,239.96 8,250.30 0.0M
2023-03-03 8,183.92 8,310.34 8,183.12 8,299.22 0.0M
2023-03-02 8,012.13 8,185.75 7,994.45 8,165.81 0.0M
2023-03-01 8,065.28 8,105.06 8,026.31 8,053.95 0.0M
2023-02-28 8,096.44 8,143.46 8,077.17 8,078.07 0.0M
2023-02-27 8,128.76 8,171.47 8,084.66 8,103.96 0.0M
2023-02-24 8,068.25 8,085.20 8,019.72 8,059.18 0.0M
2023-02-23 8,176.83 8,195.48 8,064.07 8,178.44 0.0M
2023-02-22 8,149.25 8,181.50 8,100.13 8,128.55 0.0M
2023-02-21 8,212.65 8,228.06 8,116.20 8,117.81 0.0M
2023-02-17 8,348.08 8,348.08 8,249.72 8,311.29 0.0M
2023-02-16 8,403.23 8,476.21 8,375.22 8,385.46 0.0M
2023-02-15 8,384.70 8,522.99 8,383.14 8,521.91 0.0M
2023-02-14 8,336.94 8,464.18 8,307.75 8,420.15 0.0M
2023-02-13 8,276.30 8,380.46 8,248.80 8,369.42 0.0M
2023-02-10 8,238.65 8,277.80 8,208.17 8,254.06 0.0M
2023-02-09 8,402.22 8,435.17 8,248.69 8,273.48 0.0M
2023-02-08 8,396.65 8,421.86 8,314.75 8,330.80 0.0M
2023-02-07 8,267.32 8,426.81 8,194.47 8,402.26 0.0M
2023-02-06 8,308.33 8,357.57 8,267.08 8,288.78 0.0M
2023-02-03 8,401.72 8,474.30 8,337.61 8,362.31 0.0M
2023-02-02 8,463.82 8,572.38 8,451.35 8,519.67 0.0M
2023-02-01 8,187.61 8,410.03 8,160.39 8,360.36 0.0M
2023-01-31 8,086.75 8,213.59 8,082.84 8,213.12 0.0M
2023-01-30 8,133.00 8,180.32 8,063.10 8,068.62 0.0M
2023-01-27 8,141.30 8,233.22 8,132.86 8,190.16 0.0M
2023-01-26 8,147.94 8,186.01 8,083.27 8,184.42 0.0M
2023-01-25 7,976.82 8,077.86 7,912.93 8,069.98 0.0M
2023-01-24 8,069.26 8,096.57 8,031.44 8,073.45 0.0M
2023-01-23 7,997.66 8,136.72 7,977.27 8,112.78 0.0M
2023-01-20 7,844.01 7,991.68 7,816.53 7,988.45 0.0M
2023-01-19 7,862.13 7,891.10 7,801.49 7,816.39 0.0M
2023-01-18 8,070.97 8,131.42 7,918.59 7,921.31 0.0M
2023-01-17 7,976.88 8,041.30 7,955.23 8,019.49 0.0M
2023-01-13 7,873.42 7,998.17 7,873.42 7,991.36 0.0M
2023-01-12 7,936.67 7,962.90 7,819.72 7,942.21 0.0M
2023-01-11 7,835.32 7,926.61 7,818.17 7,926.61 0.0M
2023-01-10 7,703.01 7,793.96 7,695.10 7,793.71 0.0M
2023-01-09 7,739.55 7,827.45 7,726.41 7,730.50 0.0M
2023-01-06 7,616.34 7,727.47 7,532.68 7,702.48 0.0M
2023-01-05 7,618.05 7,626.37 7,532.64 7,554.35 0.0M
2023-01-04 7,652.01 7,726.95 7,608.68 7,683.44 0.0M
2023-01-03 7,707.25 7,743.92 7,534.87 7,591.98 0.0M