DJ Specialty Finance

DJUSSP
🏛️ usa →
748.61
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
2021-12-31 622.08 625.95 620.56 623.06 7.7M
2021-12-30 626.82 629.06 621.41 621.68 9.0M
2021-12-29 630.67 632.90 624.00 625.86 11.5M
2021-12-28 637.93 640.84 630.09 630.42 12.2M
2021-12-27 634.54 637.06 631.54 636.89 11.4M
2021-12-23 625.90 633.83 624.99 631.60 13.9M
2021-12-22 611.58 623.08 610.24 623.00 15.8M
2021-12-21 601.22 610.96 599.59 610.69 16.0M
2021-12-20 603.72 603.72 590.69 596.76 19.6M
2021-12-17 610.64 613.64 602.70 608.38 34.7M
2021-12-16 627.15 628.85 608.92 614.48 17.6M
2021-12-15 615.17 622.13 608.28 621.95 17.2M
2021-12-14 620.15 621.41 606.16 612.77 20.2M
2021-12-13 631.49 634.51 624.72 624.86 16.1M
2021-12-10 629.37 630.69 621.90 629.37 12.8M
2021-12-09 634.03 635.37 624.69 624.81 14.4M
2021-12-08 631.82 636.40 630.99 636.01 16.4M
2021-12-07 628.03 639.47 626.01 637.39 16.6M
2021-12-06 618.16 619.16 605.73 616.69 21.3M
2021-12-03 635.64 638.60 607.93 616.16 22.6M
2021-12-02 617.05 634.04 615.87 631.50 16.0M
2021-12-01 639.94 640.83 616.32 617.14 17.1M
2021-11-30 643.30 648.44 630.42 630.42 36.8M
2021-11-29 637.06 650.63 636.44 648.00 15.7M
2021-11-26 635.56 637.56 627.37 629.30 11.6M
2021-11-24 633.17 646.73 631.35 645.74 10.5M
2021-11-23 631.72 638.07 627.91 637.51 13.1M
2021-11-22 646.69 649.43 635.08 635.14 15.8M
2021-11-19 653.24 653.24 641.98 643.51 13.8M
2021-11-18 651.47 652.29 645.70 648.26 16.2M
2021-11-17 652.53 652.53 638.40 648.72 16.1M
2021-11-16 641.30 654.72 639.85 652.34 13.5M
2021-11-15 638.17 645.92 635.92 641.57 13.2M
2021-11-12 631.90 637.38 630.28 636.77 13.7M
2021-11-11 633.25 636.59 630.23 631.23 12.7M
2021-11-10 638.17 640.96 626.42 629.48 28.5M
2021-11-09 639.66 644.58 638.39 644.23 18.1M
2021-11-08 641.54 642.16 635.65 638.16 18.5M
2021-11-05 644.98 645.97 634.59 637.25 13.7M
2021-11-04 635.66 643.53 634.50 642.30 18.5M
2021-11-03 638.99 639.82 628.45 635.46 13.8M
2021-11-02 634.05 639.86 632.64 638.32 15.6M
2021-11-01 645.05 645.13 625.72 632.64 15.3M
2021-10-29 636.15 642.21 633.48 641.32 15.4M
2021-10-28 629.28 640.37 629.28 639.71 16.4M
2021-10-27 634.05 639.17 625.61 625.82 15.8M
2021-10-26 628.79 640.06 628.79 634.25 18.7M
2021-10-25 622.34 626.53 618.78 623.90 16.6M
2021-10-22 611.35 620.49 610.92 620.19 14.0M
2021-10-21 602.74 608.95 599.39 608.32 18.1M
2021-10-20 605.48 605.73 594.28 599.14 19.6M
2021-10-19 596.70 603.46 595.82 603.04 22.0M
2021-10-18 589.09 593.78 587.23 593.55 18.8M
2021-10-15 591.39 591.55 586.37 589.10 17.8M
2021-10-14 578.50 585.78 578.50 585.69 15.4M
2021-10-13 572.12 572.12 565.30 571.51 10.8M
2021-10-12 569.46 572.70 564.41 568.07 12.7M
2021-10-11 567.32 575.17 565.14 565.34 10.6M
2021-10-08 568.73 571.07 565.26 568.65 11.3M
2021-10-07 567.99 573.60 567.85 569.39 13.5M
2021-10-06 556.23 562.47 550.91 562.15 14.6M
2021-10-05 552.85 563.80 551.04 561.25 13.0M
2021-10-04 559.83 562.23 543.67 548.21 16.6M
2021-10-01 564.84 567.80 555.86 564.87 14.5M
2021-09-30 570.82 573.26 561.74 561.91 15.1M
2021-09-29 568.16 571.39 565.00 567.70 14.0M
2021-09-28 577.20 578.42 560.00 563.46 20.4M
2021-09-27 593.29 594.01 581.29 585.75 15.1M
2021-09-24 593.05 596.60 590.77 596.21 9.9M
2021-09-23 594.46 599.10 594.25 597.19 11.7M
2021-09-22 593.44 593.85 587.27 589.85 10.3M
2021-09-21 589.92 595.10 587.22 590.26 13.7M
2021-09-20 593.68 593.68 578.20 585.34 21.9M
2021-09-17 607.08 608.70 599.65 599.70 31.0M
2021-09-16 607.77 610.42 604.67 609.11 11.8M
2021-09-15 603.74 609.72 600.67 607.41 12.5M
2021-09-14 602.42 607.59 599.45 603.06 11.6M
2021-09-13 605.65 607.71 593.72 599.36 12.4M
2021-09-10 607.23 608.03 600.86 601.46 11.8M
2021-09-09 605.82 610.90 603.95 604.26 9.2M
2021-09-08 599.68 605.89 597.98 603.50 11.2M
2021-09-07 606.33 606.59 595.95 600.10 12.6M
2021-09-03 603.53 608.23 602.67 606.25 10.9M
2021-09-02 603.56 607.79 600.86 603.58 11.0M
2021-09-01 595.11 603.44 592.06 600.91 12.7M
2021-08-31 593.63 595.91 591.35 593.68 10.9M
2021-08-30 590.30 597.46 589.29 593.34 9.4M
2021-08-27 584.28 588.80 584.11 588.45 9.9M
2021-08-26 581.69 585.46 580.50 582.57 9.3M
2021-08-25 578.85 582.92 577.93 581.86 8.9M
2021-08-24 577.97 579.83 577.35 578.10 10.5M
2021-08-23 573.45 580.49 573.45 576.25 14.5M
2021-08-20 565.61 572.82 563.79 572.02 11.1M
2021-08-19 557.00 566.15 554.74 564.28 13.6M
2021-08-18 577.83 577.88 563.63 563.86 11.2M
2021-08-17 579.58 580.34 574.54 577.91 10.8M
2021-08-16 578.62 582.73 574.36 582.57 10.7M
2021-08-13 575.73 579.69 575.33 579.59 11.2M
2021-08-12 574.92 575.79 571.83 574.55 14.9M
2021-08-11 578.45 579.16 573.76 576.10 21.9M
2021-08-10 579.40 579.41 574.09 575.11 14.7M
2021-08-09 580.59 582.21 575.69 577.53 15.4M
2021-08-06 581.23 583.21 574.34 579.70 15.8M
2021-08-05 581.21 583.72 576.34 580.94 17.6M
2021-08-04 572.82 580.73 571.67 578.42 15.6M
2021-08-03 572.10 573.30 565.05 573.20 11.2M
2021-08-02 569.27 574.41 568.64 571.26 10.7M
2021-07-30 562.26 568.01 562.02 565.85 11.1M
2021-07-29 558.74 568.20 558.74 565.03 13.2M
2021-07-28 557.44 559.34 553.84 556.72 11.3M
2021-07-27 553.33 558.88 551.13 555.90 13.9M
2021-07-26 553.48 556.33 548.27 554.43 15.0M
2021-07-23 554.80 558.11 552.60 554.27 9.0M
2021-07-22 549.92 552.78 546.94 551.49 12.4M
2021-07-21 542.67 547.27 542.67 545.16 12.5M
2021-07-20 529.97 543.19 529.19 541.05 14.8M
2021-07-19 532.85 535.21 525.80 529.23 12.5M
2021-07-16 537.69 541.18 536.12 538.17 11.3M
2021-07-15 532.39 537.44 531.50 535.96 13.3M
2021-07-14 533.01 533.73 528.63 530.78 10.9M
2021-07-13 536.99 538.06 531.95 532.34 10.5M
2021-07-12 537.89 538.73 534.35 537.38 12.3M
2021-07-09 535.55 536.59 532.31 536.53 12.7M
2021-07-08 534.02 535.50 528.86 532.96 16.3M
2021-07-07 531.85 537.54 530.74 536.86 13.4M
2021-07-06 530.12 530.81 525.20 530.38 11.1M
2021-07-02 527.63 529.68 525.98 529.17 8.4M
2021-07-01 524.34 526.87 524.16 525.75 12.0M
2021-06-30 527.28 527.51 523.51 524.27 14.0M
2021-06-29 524.57 529.75 522.65 528.63 16.5M
2021-06-28 526.74 528.39 525.30 527.29 14.5M
2021-06-25 525.46 526.72 523.11 525.85 50.4M
2021-06-24 522.16 526.85 521.59 525.41 14.6M
2021-06-23 519.70 521.40 518.36 518.49 11.7M
2021-06-22 514.01 520.27 513.17 518.91 16.6M
2021-06-21 506.67 515.15 504.76 514.92 17.1M
2021-06-18 509.89 509.96 502.57 504.48 21.5M
2021-06-17 508.01 513.76 508.01 512.60 18.0M
2021-06-16 510.80 513.57 505.93 507.93 13.6M
2021-06-15 507.43 511.77 505.15 509.16 15.6M
2021-06-14 499.50 505.62 499.50 505.54 15.1M
2021-06-11 495.48 500.81 494.97 500.73 11.3M
2021-06-10 492.49 494.65 490.43 493.48 13.7M
2021-06-09 492.42 493.42 490.97 491.89 14.4M
2021-06-08 490.17 492.14 488.94 491.44 14.9M
2021-06-07 491.58 492.24 489.35 489.68 12.1M
2021-06-04 489.45 490.83 486.92 490.44 10.6M
2021-06-03 486.60 488.89 482.97 487.42 12.4M
2021-06-02 483.94 489.19 483.94 488.55 10.9M
2021-06-01 493.37 493.85 483.44 483.89 13.3M
2021-05-28 490.65 492.08 488.21 489.28 15.2M
2021-05-27 486.24 488.59 485.15 487.91 21.2M
2021-05-26 486.98 488.98 485.19 486.21 16.4M
2021-05-25 487.52 489.17 484.54 485.12 27.6M
2021-05-24 485.32 488.50 484.71 485.35 18.9M
2021-05-21 480.47 485.24 480.36 482.54 17.6M
2021-05-20 474.87 482.40 474.87 479.19 21.4M
2021-05-19 469.80 473.19 466.22 473.16 25.1M
2021-05-18 479.61 480.76 474.94 475.20 16.4M
2021-05-17 483.03 483.03 478.53 479.99 17.9M
2021-05-14 481.93 486.15 480.52 484.36 20.5M
2021-05-13 472.84 480.83 472.75 479.60 21.6M
2021-05-12 484.15 484.70 469.53 470.82 20.1M
2021-05-11 487.06 487.38 481.54 485.71 19.1M
2021-05-10 498.38 500.89 493.40 493.54 20.3M
2021-05-07 492.30 496.67 491.41 496.34 15.5M
2021-05-06 493.77 494.07 487.12 491.51 17.7M
2021-05-05 498.28 498.28 490.29 492.73 14.2M
2021-05-04 493.50 496.47 492.73 496.38 15.4M
2021-05-03 494.91 496.96 492.66 495.69 12.0M
2021-04-30 495.63 496.69 491.65 493.01 15.7M
2021-04-29 489.38 498.67 489.03 497.79 11.4M
2021-04-28 492.54 495.57 486.49 486.95 14.5M
2021-04-27 488.88 491.32 485.30 490.86 12.6M
2021-04-26 491.27 491.95 487.34 488.11 16.7M
2021-04-23 479.59 492.29 479.59 490.47 22.1M
2021-04-22 476.83 482.36 475.03 478.56 11.3M
2021-04-21 472.03 475.49 472.03 475.03 8.5M
2021-04-20 468.19 472.37 467.71 470.87 8.6M
2021-04-19 470.42 472.13 468.45 469.52 8.3M
2021-04-16 471.01 471.87 467.33 471.44 10.3M
2021-04-15 465.64 468.88 465.04 468.67 9.4M
2021-04-14 464.34 468.60 461.97 462.42 8.4M
2021-04-13 459.68 464.35 459.36 463.35 7.9M
2021-04-12 456.08 460.82 455.46 460.48 6.8M
2021-04-09 456.29 458.04 453.87 458.03 7.3M
2021-04-08 451.99 457.01 450.90 455.68 7.5M
2021-04-07 451.69 453.02 448.01 449.26 6.8M
2021-04-06 452.66 454.51 451.05 452.15 6.4M
2021-04-05 449.88 454.31 448.75 453.53 6.1M
2021-04-01 442.12 448.92 440.82 448.14 6.8M
2021-03-31 438.42 442.27 437.70 438.43 12.9M
2021-03-30 442.40 442.72 436.62 437.51 7.1M
2021-03-29 442.76 446.75 441.17 445.56 8.1M
2021-03-26 434.73 443.96 433.86 443.87 7.3M
2021-03-25 434.29 434.29 429.98 434.07 7.9M
2021-03-24 433.48 436.59 433.09 434.65 8.1M
2021-03-23 432.11 434.97 429.77 432.40 8.6M
2021-03-22 429.01 434.26 429.01 432.35 10.1M
2021-03-19 428.84 433.09 428.59 430.08 15.6M
2021-03-18 437.28 437.51 429.39 430.12 13.0M
2021-03-17 435.98 438.03 432.99 437.94 10.2M
2021-03-16 440.98 444.29 434.92 436.79 12.0M
2021-03-15 433.81 439.74 433.63 439.65 11.3M
2021-03-12 431.79 434.16 428.65 434.10 10.5M
2021-03-11 428.52 433.58 427.23 431.79 13.1M
2021-03-10 427.29 430.04 425.04 427.20 10.2M
2021-03-09 424.25 429.79 423.70 424.69 12.6M
2021-03-08 416.81 426.89 415.27 421.06 13.9M
2021-03-05 412.25 417.19 405.20 416.33 16.0M
2021-03-04 412.16 417.81 406.41 409.47 14.9M
2021-03-03 417.05 418.44 412.90 412.92 10.8M
2021-03-02 421.78 422.19 417.38 418.56 9.0M
2021-03-01 416.78 423.07 415.66 421.97 9.8M
2021-02-26 412.80 417.10 408.97 412.63 13.0M
2021-02-25 416.12 419.35 410.13 411.31 15.3M
2021-02-24 409.64 416.55 407.38 416.06 10.9M
2021-02-23 413.34 413.34 406.93 410.63 10.6M
2021-02-22 419.88 419.88 413.62 414.76 11.2M
2021-02-19 422.55 424.78 421.48 422.14 8.6M
2021-02-18 419.88 423.36 419.86 421.39 8.3M
2021-02-17 420.29 423.16 420.15 422.25 8.7M
2021-02-16 423.73 425.01 421.52 422.74 12.1M
2021-02-12 418.45 423.97 418.33 421.32 8.1M
2021-02-11 418.03 420.76 416.61 420.73 9.0M
2021-02-10 420.47 420.51 414.11 416.21 8.8M
2021-02-09 415.49 421.47 414.07 417.37 12.4M
2021-02-08 415.47 415.80 411.67 413.67 9.5M
2021-02-05 414.99 416.56 411.82 413.28 11.5M
2021-02-04 409.50 414.73 409.16 414.71 9.2M
2021-02-03 413.95 414.99 408.28 408.78 10.4M
2021-02-02 409.52 417.67 409.03 415.07 12.1M
2021-02-01 398.86 406.42 398.86 405.41 10.8M
2021-01-29 396.45 397.38 389.20 394.91 14.8M
2021-01-28 387.92 402.74 387.92 397.67 12.9M
2021-01-27 395.81 399.47 385.72 387.43 16.3M
2021-01-26 396.79 399.67 394.94 396.85 12.3M
2021-01-25 398.24 400.29 393.96 395.55 9.2M
2021-01-22 400.61 402.28 397.66 397.71 8.1M
2021-01-21 405.42 405.42 401.33 401.35 8.9M
2021-01-20 399.88 406.91 398.81 404.80 9.9M
2021-01-19 393.76 397.75 391.47 396.90 11.3M
2021-01-15 391.59 393.19 389.14 392.06 11.6M
2021-01-14 402.89 404.63 392.92 393.24 9.9M
2021-01-13 404.37 404.37 400.13 401.59 9.2M
2021-01-12 406.10 406.52 401.91 404.08 9.4M
2021-01-11 407.58 408.40 404.46 405.31 6.5M
2021-01-08 412.92 413.58 405.51 410.35 7.0M
2021-01-07 409.70 414.74 409.03 410.90 8.7M
2021-01-06 405.81 410.39 402.81 407.52 15.8M
2021-01-05 410.79 413.29 404.26 407.18 8.5M
2021-01-04 416.92 418.12 409.07 412.08 12.4M