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
2024-12-31 11,298.81 11,306.75 11,170.24 11,203.24 0.0M
2024-12-30 11,266.47 11,330.65 11,155.13 11,264.91 0.0M
2024-12-27 11,453.04 11,468.30 11,313.48 11,391.24 0.0M
2024-12-26 11,503.16 11,556.66 11,470.93 11,532.97 0.0M
2024-12-25 11,462.78 11,550.88 11,442.04 11,550.73 0.0M
2024-12-24 11,462.78 11,550.88 11,442.04 11,550.73 0.0M
2024-12-23 11,421.30 11,443.24 11,304.21 11,437.34 0.0M
2024-12-20 11,154.19 11,512.29 11,153.67 11,445.33 0.0M
2024-12-19 11,346.37 11,406.05 11,212.02 11,243.55 0.0M
2024-12-18 11,686.96 11,697.76 11,218.02 11,243.40 0.0M
2024-12-17 11,757.63 11,760.11 11,677.06 11,691.37 0.0M
2024-12-16 11,790.20 11,864.05 11,777.24 11,826.69 0.0M
2024-12-13 11,838.93 11,853.74 11,739.16 11,783.40 0.0M
2024-12-12 11,861.02 11,885.72 11,816.91 11,826.58 0.0M
2024-12-11 11,821.56 11,896.31 11,803.24 11,872.57 0.0M
2024-12-10 11,845.02 11,862.40 11,710.41 11,728.63 0.0M
2024-12-09 12,085.31 12,098.45 11,857.37 11,872.48 0.0M
2024-12-06 12,048.55 12,109.71 12,048.55 12,081.88 0.0M
2024-12-05 12,045.21 12,068.16 11,978.44 11,981.85 0.0M
2024-12-04 11,956.13 12,066.68 11,938.23 12,066.39 0.0M
2024-12-03 11,831.09 11,885.84 11,808.55 11,875.42 0.0M
2024-12-02 11,852.03 11,866.73 11,820.07 11,839.03 0.0M
2024-11-29 11,813.96 11,864.19 11,810.09 11,823.39 0.0M
2024-11-27 11,847.69 11,857.60 11,729.31 11,787.52 0.0M
2024-11-26 11,842.93 11,869.87 11,816.13 11,860.99 0.0M
2024-11-25 11,892.28 11,920.72 11,818.34 11,842.95 0.0M
2024-11-22 11,643.33 11,780.23 11,643.33 11,773.31 0.0M
2024-11-21 11,516.27 11,643.94 11,460.22 11,606.84 0.0M
2024-11-20 11,407.84 11,429.78 11,290.95 11,424.45 0.0M
2024-11-19 11,217.32 11,383.38 11,211.07 11,382.68 0.0M
2024-11-18 11,263.25 11,349.09 11,216.25 11,303.51 0.0M
2024-11-15 11,349.62 11,364.88 11,224.13 11,259.81 0.0M
2024-11-14 11,524.64 11,532.00 11,395.04 11,403.14 0.0M
2024-11-13 11,547.66 11,641.62 11,515.28 11,525.59 0.0M
2024-11-12 11,529.04 11,576.81 11,457.74 11,519.08 0.0M
2024-11-11 11,510.52 11,592.30 11,486.30 11,575.59 0.0M
2024-11-08 11,318.48 11,465.30 11,318.48 11,447.29 0.0M
2024-11-07 11,286.64 11,366.80 11,277.12 11,348.01 0.0M
2024-11-06 11,040.87 11,215.88 11,040.87 11,215.50 0.0M
2024-11-05 10,644.85 10,804.35 10,644.85 10,803.40 0.0M
2024-11-04 10,581.18 10,645.26 10,552.33 10,593.10 0.0M
2024-11-01 10,600.99 10,706.86 10,597.86 10,619.01 0.0M
2024-10-31 10,646.51 10,661.16 10,545.14 10,546.74 0.0M
2024-10-30 10,717.46 10,784.94 10,700.45 10,703.19 0.0M
2024-10-29 10,701.73 10,769.63 10,670.91 10,751.22 0.0M
2024-10-28 10,744.53 10,761.54 10,710.20 10,714.12 0.0M
2024-10-25 10,747.73 10,784.88 10,660.42 10,686.05 0.0M
2024-10-24 10,676.38 10,723.56 10,650.56 10,686.68 0.0M
2024-10-23 10,678.06 10,712.65 10,562.89 10,635.40 0.0M
2024-10-22 10,734.75 10,752.56 10,690.11 10,724.59 0.0M
2024-10-21 10,820.02 10,847.67 10,740.59 10,793.29 0.0M
2024-10-18 10,818.80 10,839.03 10,771.68 10,830.97 0.0M
2024-10-17 10,871.18 10,871.18 10,780.74 10,793.38 0.0M
2024-10-16 10,765.43 10,811.60 10,732.63 10,803.98 0.0M
2024-10-15 10,828.24 10,850.55 10,732.03 10,746.35 0.0M
2024-10-14 10,773.43 10,833.60 10,752.58 10,823.51 0.0M
2024-10-11 10,633.26 10,761.48 10,629.78 10,737.64 0.0M
2024-10-10 10,559.89 10,652.17 10,549.58 10,624.17 0.0M
2024-10-09 10,510.87 10,616.76 10,499.37 10,609.88 0.0M
2024-10-08 10,429.87 10,522.36 10,426.05 10,512.58 0.0M
2024-10-07 10,439.63 10,455.43 10,370.21 10,408.34 0.0M
2024-10-04 10,468.81 10,478.33 10,379.20 10,477.73 0.0M
2024-10-03 10,354.91 10,406.96 10,334.85 10,375.19 0.0M
2024-10-02 10,339.43 10,413.57 10,307.58 10,394.18 0.0M
2024-10-01 10,478.92 10,482.54 10,325.99 10,383.89 0.0M
2024-09-30 10,440.10 10,475.68 10,375.70 10,471.58 0.0M
2024-09-27 10,475.95 10,495.61 10,435.11 10,460.32 0.0M
2024-09-26 10,470.24 10,487.54 10,394.58 10,443.54 0.0M
2024-09-25 10,457.01 10,457.01 10,372.43 10,387.10 0.0M
2024-09-24 10,443.08 10,444.41 10,375.31 10,433.14 0.0M
2024-09-23 10,412.11 10,432.68 10,379.18 10,422.30 0.0M
2024-09-20 10,381.70 10,386.16 10,295.11 10,381.64 0.0M
2024-09-19 10,396.52 10,415.90 10,327.87 10,383.89 0.0M
2024-09-18 10,237.97 10,328.83 10,178.13 10,191.30 0.0M
2024-09-17 10,237.56 10,281.17 10,188.02 10,219.68 0.0M
2024-09-16 10,164.50 10,203.29 10,125.71 10,194.76 0.0M
2024-09-13 10,078.79 10,169.33 10,078.79 10,139.49 0.0M
2024-09-12 9,965.50 10,067.83 9,928.80 10,046.03 0.0M
2024-09-11 9,874.43 9,984.52 9,717.78 9,977.24 0.0M
2024-09-10 9,864.35 9,883.29 9,773.09 9,879.95 0.0M
2024-09-09 9,807.55 9,894.55 9,799.74 9,845.61 0.0M
2024-09-06 9,906.12 9,949.46 9,722.43 9,741.66 0.0M
2024-09-05 9,925.83 9,935.32 9,827.65 9,888.17 0.0M
2024-09-04 9,950.26 10,024.80 9,932.35 9,963.46 0.0M
2024-09-03 10,218.18 10,219.39 9,969.37 10,008.15 0.0M
2024-08-30 10,248.42 10,269.66 10,155.03 10,267.29 0.0M
2024-08-29 10,179.85 10,281.84 10,163.95 10,185.09 0.0M
2024-08-28 10,173.41 10,186.82 10,073.46 10,120.19 0.0M
2024-08-27 10,119.86 10,189.01 10,105.69 10,183.85 0.0M
2024-08-26 10,236.29 10,254.82 10,145.85 10,156.50 0.0M
2024-08-23 10,155.91 10,230.40 10,133.60 10,215.44 0.0M
2024-08-22 10,185.02 10,207.71 10,075.33 10,091.53 0.0M
2024-08-21 10,090.12 10,174.69 10,090.12 10,174.39 0.0M
2024-08-20 10,110.53 10,130.69 10,041.52 10,059.32 0.0M
2024-08-19 10,036.04 10,113.48 10,012.86 10,113.04 0.0M
2024-08-16 9,986.73 10,038.62 9,971.33 10,028.22 0.0M
2024-08-15 9,930.58 10,012.95 9,929.59 10,000.09 0.0M
2024-08-14 9,814.60 9,841.81 9,767.68 9,818.81 0.0M
2024-08-13 9,698.96 9,808.84 9,689.24 9,795.80 0.0M
2024-08-12 9,720.99 9,733.06 9,640.33 9,674.79 0.0M
2024-08-09 9,685.76 9,743.47 9,635.26 9,716.98 0.0M
2024-08-08 9,537.13 9,687.69 9,487.98 9,680.23 0.0M
2024-08-07 9,660.88 9,723.30 9,454.91 9,458.13 0.0M
2024-08-06 9,475.87 9,668.93 9,468.72 9,535.55 0.0M
2024-08-05 9,372.19 9,549.64 9,280.08 9,423.17 0.0M
2024-08-02 9,709.18 9,714.05 9,514.76 9,630.87 0.0M
2024-08-01 10,025.14 10,086.84 9,782.33 9,856.93 0.0M
2024-07-31 10,064.48 10,138.07 10,005.34 10,050.65 0.0M
2024-07-30 9,955.64 10,011.87 9,859.06 9,932.60 0.0M
2024-07-29 9,936.83 9,963.38 9,882.68 9,926.20 0.0M
2024-07-26 9,850.52 9,941.47 9,834.74 9,893.83 0.0M
2024-07-25 9,796.92 9,963.20 9,767.01 9,799.65 0.0M
2024-07-24 9,973.98 9,979.92 9,784.81 9,791.68 0.0M
2024-07-23 10,058.82 10,120.23 10,037.10 10,043.74 0.0M
2024-07-22 10,014.55 10,071.12 9,948.26 10,069.16 0.0M
2024-07-19 10,011.78 10,018.67 9,943.50 9,969.16 0.0M
2024-07-18 10,144.59 10,203.76 9,986.32 10,020.40 0.0M
2024-07-17 10,260.39 10,274.43 10,106.10 10,106.23 0.0M
2024-07-16 10,239.12 10,359.71 10,229.88 10,356.39 0.0M
2024-07-15 10,189.15 10,253.83 10,143.19 10,195.76 0.0M
2024-07-12 10,116.49 10,238.64 10,108.49 10,172.66 0.0M
2024-07-11 10,057.78 10,133.32 10,049.14 10,079.10 0.0M
2024-07-10 9,979.15 10,013.40 9,920.58 10,011.38 0.0M
2024-07-09 10,029.76 10,036.09 9,956.94 9,957.34 0.0M
2024-07-08 10,060.50 10,076.40 9,998.38 10,027.82 0.0M
2024-07-05 10,005.33 10,057.65 9,972.34 10,050.90 0.0M
2024-07-03 9,997.86 10,032.14 9,980.60 10,015.14 0.0M
2024-07-02 9,946.17 10,000.87 9,941.32 9,996.69 0.0M
2024-07-01 10,041.14 10,041.14 9,924.02 9,954.02 0.0M
2024-06-28 10,056.84 10,104.37 9,978.37 10,015.04 0.0M
2024-06-27 10,009.86 10,033.14 9,997.62 10,033.03 0.0M
2024-06-26 10,030.72 10,031.90 9,984.74 10,005.76 0.0M
2024-06-25 10,066.20 10,072.09 10,023.62 10,069.10 0.0M
2024-06-24 10,062.45 10,108.56 10,048.27 10,054.58 0.0M
2024-06-21 10,060.31 10,064.35 9,978.81 10,060.20 0.0M
2024-06-20 10,075.95 10,100.37 10,019.01 10,045.87 0.0M
2024-06-18 10,057.29 10,091.76 10,054.76 10,077.63 0.0M
2024-06-17 9,947.85 10,083.62 9,933.44 10,062.14 0.0M
2024-06-14 9,969.15 9,977.32 9,900.41 9,976.66 0.0M
2024-06-13 10,048.36 10,063.34 9,962.44 10,019.61 0.0M
2024-06-12 10,049.03 10,089.41 10,021.64 10,054.66 0.0M
2024-06-11 9,896.26 9,953.93 9,848.94 9,951.61 0.0M
2024-06-10 9,847.72 9,949.91 9,846.61 9,932.13 0.0M
2024-06-07 9,876.83 9,938.49 9,857.68 9,866.81 0.0M
2024-06-06 9,926.95 9,941.92 9,894.56 9,907.72 0.0M
2024-06-05 9,844.37 9,929.50 9,799.01 9,928.86 0.0M
2024-06-04 9,758.75 9,803.69 9,737.82 9,781.05 0.0M
2024-06-03 9,870.67 9,878.00 9,688.52 9,782.41 0.0M
2024-05-31 9,862.00 9,875.70 9,696.22 9,843.87 0.0M
2024-05-30 9,882.22 9,889.93 9,817.05 9,844.81 0.0M
2024-05-29 9,916.44 9,927.22 9,889.40 9,894.44 0.0M
2024-05-28 10,106.12 10,113.97 9,977.21 10,009.62 0.0M
2024-05-24 10,046.82 10,135.55 10,031.85 10,104.53 0.0M
2024-05-23 10,167.20 10,167.20 10,004.43 10,021.32 0.0M
2024-05-22 10,158.17 10,190.59 10,102.12 10,139.70 0.0M
2024-05-21 10,176.38 10,177.05 10,143.78 10,167.80 0.0M
2024-05-20 10,177.69 10,212.56 10,160.88 10,211.16 0.0M
2024-05-17 10,182.98 10,182.98 10,138.70 10,176.94 0.0M
2024-05-16 10,189.06 10,208.21 10,156.18 10,156.78 0.0M
2024-05-15 10,114.85 10,192.27 10,107.33 10,187.55 0.0M
2024-05-14 10,021.19 10,056.32 9,995.60 10,045.31 0.0M
2024-05-13 10,091.53 10,092.32 10,000.41 10,004.70 0.0M
2024-05-10 10,054.30 10,098.23 10,030.26 10,051.18 0.0M
2024-05-09 9,937.45 10,019.29 9,920.80 10,017.56 0.0M
2024-05-08 9,932.83 9,976.79 9,925.92 9,939.77 0.0M
2024-05-07 9,981.04 10,003.77 9,952.75 9,969.46 0.0M
2024-05-06 9,924.71 9,979.73 9,919.37 9,979.65 0.0M
2024-05-03 9,913.35 9,953.87 9,856.24 9,880.32 0.0M
2024-05-02 9,787.14 9,852.87 9,681.48 9,828.18 0.0M
2024-05-01 9,710.66 9,879.54 9,676.80 9,719.61 0.0M
2024-04-30 9,903.12 9,907.13 9,733.42 9,734.92 0.0M
2024-04-29 9,954.53 10,000.04 9,904.90 9,957.02 0.0M
2024-04-26 9,870.50 9,965.38 9,868.29 9,929.79 0.0M
2024-04-25 9,800.78 9,918.76 9,733.99 9,889.79 0.0M
2024-04-24 9,881.99 9,957.06 9,821.96 9,882.75 0.0M
2024-04-23 9,768.95 9,905.31 9,764.16 9,881.45 0.0M
2024-04-22 9,704.58 9,795.71 9,647.52 9,736.51 0.0M
2024-04-19 9,743.02 9,767.61 9,615.65 9,650.90 0.0M
2024-04-18 9,808.50 9,853.11 9,711.59 9,728.34 0.0M
2024-04-17 9,891.85 9,901.85 9,760.69 9,779.66 0.0M
2024-04-16 9,869.72 9,908.76 9,820.23 9,864.07 0.0M
2024-04-15 10,145.13 10,157.11 9,871.91 9,888.93 0.0M
2024-04-12 10,168.24 10,179.12 10,023.77 10,051.96 0.0M
2024-04-11 10,227.86 10,282.30 10,156.53 10,254.15 0.0M
2024-04-10 10,178.95 10,241.35 10,160.59 10,195.20 0.0M
2024-04-09 10,338.96 10,357.71 10,222.13 10,318.91 0.0M
2024-04-08 10,302.68 10,325.30 10,268.71 10,301.63 0.0M
2024-04-05 10,156.76 10,309.77 10,155.94 10,280.20 0.0M
2024-04-04 10,371.53 10,387.88 10,134.86 10,142.29 0.0M
2024-04-03 10,221.02 10,321.39 10,219.86 10,281.69 0.0M
2024-04-02 10,246.91 10,246.91 10,178.10 10,239.76 0.0M
2024-04-01 10,403.44 10,407.63 10,316.43 10,340.65 0.0M
2024-03-28 10,400.82 10,425.55 10,384.69 10,396.36 0.0M
2024-03-27 10,384.62 10,395.43 10,314.52 10,376.74 0.0M
2024-03-26 10,331.86 10,357.10 10,298.32 10,299.91 0.0M
2024-03-25 10,315.77 10,325.27 10,293.65 10,301.73 0.0M
2024-03-22 10,357.56 10,367.48 10,276.82 10,318.25 0.0M
2024-03-21 10,364.07 10,430.84 10,352.24 10,387.98 0.0M
2024-03-20 10,196.91 10,310.75 10,192.23 10,300.24 0.0M
2024-03-19 10,094.10 10,196.46 10,078.30 10,192.26 0.0M
2024-03-18 10,134.74 10,164.87 10,105.23 10,122.73 0.0M
2024-03-15 10,072.57 10,139.05 10,064.90 10,082.51 0.0M
2024-03-14 10,238.55 10,238.55 10,077.10 10,138.03 0.0M
2024-03-13 10,243.24 10,273.41 10,200.13 10,220.15 0.0M
2024-03-12 10,188.93 10,252.92 10,146.25 10,244.52 0.0M
2024-03-11 10,151.52 10,189.53 10,100.79 10,172.62 0.0M
2024-03-08 10,259.52 10,311.52 10,158.39 10,181.81 0.0M
2024-03-07 10,228.45 10,281.07 10,204.60 10,269.91 0.0M
2024-03-06 10,174.33 10,206.39 10,120.75 10,159.39 0.0M
2024-03-05 10,135.11 10,135.11 9,994.05 10,039.68 0.0M
2024-03-04 10,191.88 10,214.59 10,148.95 10,188.17 0.0M
2024-03-01 10,080.21 10,179.28 10,040.16 10,174.44 0.0M
2024-02-29 10,078.24 10,097.81 10,013.22 10,084.02 0.0M
2024-02-28 9,987.88 10,040.08 9,976.94 10,026.47 0.0M
2024-02-27 10,004.14 10,031.76 9,986.18 10,018.06 0.0M
2024-02-26 9,956.08 10,000.65 9,951.45 9,958.90 0.0M
2024-02-23 9,948.73 9,985.48 9,919.44 9,950.14 0.0M
2024-02-22 9,833.04 9,946.48 9,818.68 9,923.63 0.0M
2024-02-21 9,655.23 9,711.88 9,642.64 9,708.58 0.0M
2024-02-20 9,772.91 9,781.14 9,702.89 9,743.98 0.0M
2024-02-16 9,888.19 9,914.49 9,818.64 9,826.56 0.0M
2024-02-15 9,854.08 9,890.43 9,815.60 9,878.15 0.0M
2024-02-14 9,737.52 9,817.65 9,715.87 9,815.08 0.0M
2024-02-13 9,645.69 9,724.56 9,592.35 9,659.64 0.0M
2024-02-12 9,858.23 9,889.74 9,824.45 9,834.95 0.0M
2024-02-09 9,851.62 9,883.83 9,831.06 9,858.67 0.0M
2024-02-08 9,804.66 9,850.64 9,797.83 9,836.45 0.0M
2024-02-07 9,751.85 9,831.04 9,717.47 9,797.18 0.0M
2024-02-06 9,661.09 9,677.46 9,623.85 9,674.82 0.0M
2024-02-05 9,656.85 9,658.04 9,554.76 9,628.40 0.0M
2024-02-02 9,621.47 9,731.45 9,575.49 9,695.83 0.0M
2024-02-01 9,553.51 9,645.21 9,496.13 9,645.21 0.0M
2024-01-31 9,657.15 9,658.14 9,503.80 9,510.12 0.0M
2024-01-30 9,666.96 9,715.64 9,663.55 9,699.34 0.0M
2024-01-29 9,564.26 9,692.65 9,561.54 9,692.33 0.0M
2024-01-26 9,581.26 9,611.26 9,553.93 9,568.09 0.0M
2024-01-25 9,612.65 9,613.29 9,525.32 9,574.56 0.0M
2024-01-24 9,652.63 9,652.63 9,528.25 9,532.66 0.0M
2024-01-23 9,627.85 9,627.85 9,554.52 9,591.94 0.0M
2024-01-22 9,564.97 9,630.91 9,564.97 9,614.14 0.0M
2024-01-19 9,453.22 9,517.71 9,412.68 9,505.73 0.0M
2024-01-18 9,362.25 9,429.84 9,324.93 9,420.36 0.0M
2024-01-17 9,308.11 9,327.60 9,270.46 9,323.71 0.0M
2024-01-16 9,368.35 9,417.05 9,341.55 9,385.85 0.0M
2024-01-12 9,475.17 9,497.97 9,399.56 9,416.69 0.0M
2024-01-11 9,438.05 9,455.94 9,347.32 9,442.09 0.0M
2024-01-10 9,406.92 9,442.14 9,363.92 9,429.90 0.0M
2024-01-09 9,363.41 9,432.75 9,361.37 9,398.30 0.0M
2024-01-08 9,264.90 9,418.74 9,259.31 9,418.65 0.0M
2024-01-05 9,231.04 9,317.77 9,225.95 9,245.05 0.0M
2024-01-04 9,242.79 9,310.51 9,239.67 9,250.25 0.0M
2024-01-03 9,344.61 9,344.61 9,250.06 9,257.40 0.0M
2024-01-02 9,482.82 9,507.12 9,382.06 9,415.57 0.0M