DJ US Select Investment Services

DJSINV
🏛️ usa →
31,037.19
Last Update: 2025-09-29
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 19,251.15 19,319.86 19,159.84 19,191.38 0.0M
2021-12-30 19,367.24 19,499.14 19,264.41 19,275.47 0.0M
2021-12-29 19,442.50 19,494.97 19,323.26 19,331.36 0.0M
2021-12-28 19,474.47 19,564.95 19,398.82 19,432.67 0.0M
2021-12-27 19,264.35 19,447.25 19,238.59 19,446.76 0.0M
2021-12-23 19,144.01 19,320.87 19,144.01 19,227.98 0.0M
2021-12-22 18,882.51 19,056.51 18,854.21 19,049.74 0.0M
2021-12-21 18,600.46 18,951.48 18,600.46 18,890.01 0.0M
2021-12-20 18,599.68 18,599.68 18,247.65 18,460.18 0.0M
2021-12-17 19,215.06 19,234.23 18,788.96 18,861.45 0.0M
2021-12-16 19,390.21 19,530.26 19,207.32 19,319.53 0.0M
2021-12-15 19,050.78 19,199.29 18,759.79 19,150.78 0.0M
2021-12-14 18,786.72 19,093.44 18,761.21 18,995.63 0.0M
2021-12-13 19,018.56 19,018.56 18,790.89 18,839.24 0.0M
2021-12-10 19,224.69 19,276.85 18,937.88 19,042.02 0.0M
2021-12-09 19,290.63 19,372.06 19,165.26 19,172.63 0.0M
2021-12-08 19,497.18 19,508.23 19,311.68 19,365.23 0.0M
2021-12-07 19,146.82 19,578.06 19,146.82 19,475.03 0.0M
2021-12-06 18,912.10 19,192.71 18,818.00 19,001.53 0.0M
2021-12-03 19,136.37 19,176.32 18,589.11 18,758.98 0.0M
2021-12-02 18,507.91 19,094.49 18,467.41 19,018.21 0.0M
2021-12-01 18,838.73 19,084.90 18,442.76 18,443.13 0.0M
2021-11-30 18,888.01 18,930.25 18,554.40 18,619.02 0.0M
2021-11-29 19,192.11 19,301.14 18,893.61 19,058.77 0.0M
2021-11-26 19,145.01 19,145.01 18,848.09 19,010.41 0.0M
2021-11-24 19,650.25 19,697.48 19,550.87 19,630.59 0.0M
2021-11-23 19,434.91 19,720.05 19,391.62 19,696.74 0.0M
2021-11-22 19,320.87 19,594.69 19,262.28 19,380.39 0.0M
2021-11-19 19,203.31 19,301.38 19,010.97 19,156.41 0.0M
2021-11-18 19,412.96 19,434.90 19,194.28 19,335.95 0.0M
2021-11-17 19,686.89 19,702.30 19,348.72 19,387.10 0.0M
2021-11-16 19,694.77 19,857.18 19,587.00 19,730.51 0.0M
2021-11-15 19,753.78 19,825.03 19,697.47 19,718.25 0.0M
2021-11-12 19,597.90 19,708.80 19,493.34 19,704.37 0.0M
2021-11-11 19,458.87 19,628.65 19,410.03 19,580.39 0.0M
2021-11-10 19,528.62 19,619.72 19,348.68 19,410.33 0.0M
2021-11-09 19,684.86 19,741.37 19,495.55 19,629.54 0.0M
2021-11-08 19,829.89 19,942.73 19,751.60 19,769.87 0.0M
2021-11-05 19,868.61 20,029.71 19,711.44 19,757.87 0.0M
2021-11-04 20,164.53 20,164.53 19,613.80 19,771.37 0.0M
2021-11-03 20,165.71 20,219.73 19,979.52 20,136.07 0.0M
2021-11-02 20,032.52 20,221.55 19,957.02 20,188.84 0.0M
2021-11-01 19,935.30 20,027.27 19,863.93 20,016.96 0.0M
2021-10-29 19,762.51 19,875.15 19,728.46 19,813.44 0.0M
2021-10-28 19,671.57 19,812.18 19,641.59 19,806.80 0.0M
2021-10-27 19,900.69 19,983.73 19,606.75 19,607.66 0.0M
2021-10-26 19,973.26 20,077.64 19,886.55 19,965.29 0.0M
2021-10-25 19,919.40 19,987.32 19,828.67 19,904.15 0.0M
2021-10-22 19,654.71 19,909.40 19,648.50 19,877.96 0.0M
2021-10-21 19,584.64 19,738.03 19,521.75 19,628.93 0.0M
2021-10-20 19,729.60 19,762.19 19,574.93 19,649.70 0.0M
2021-10-19 19,699.96 19,755.34 19,619.96 19,732.63 0.0M
2021-10-18 19,548.93 19,745.14 19,528.15 19,639.02 0.0M
2021-10-15 19,455.62 19,604.06 19,381.82 19,530.64 0.0M
2021-10-14 19,136.05 19,201.63 18,902.58 19,197.05 0.0M
2021-10-13 18,922.97 18,962.82 18,627.39 18,895.92 0.0M
2021-10-12 18,842.76 18,986.34 18,754.28 18,874.86 0.0M
2021-10-11 19,111.95 19,247.44 18,815.33 18,818.95 0.0M
2021-10-08 18,903.93 19,111.89 18,827.73 19,048.15 0.0M
2021-10-07 18,882.81 19,125.14 18,882.81 18,913.93 0.0M
2021-10-06 18,529.00 18,759.83 18,383.40 18,713.98 0.0M
2021-10-05 18,334.12 18,744.53 18,333.26 18,671.60 0.0M
2021-10-04 18,440.39 18,685.12 18,205.27 18,249.46 0.0M
2021-10-01 18,228.14 18,568.64 18,140.63 18,446.64 0.0M
2021-09-30 18,558.43 18,608.08 18,156.14 18,170.09 0.0M
2021-09-29 18,596.26 18,609.37 18,440.93 18,489.02 0.0M
2021-09-28 18,932.45 19,030.82 18,554.06 18,584.35 0.0M
2021-09-27 18,779.55 19,033.00 18,764.36 18,975.40 0.0M
2021-09-24 18,579.44 18,747.11 18,557.24 18,698.62 0.0M
2021-09-23 18,322.42 18,670.43 18,322.42 18,629.39 0.0M
2021-09-22 17,953.09 18,324.19 17,953.09 18,199.21 0.0M
2021-09-21 18,028.78 18,086.37 17,803.22 17,846.46 0.0M
2021-09-20 18,075.91 18,075.91 17,685.83 17,928.20 0.0M
2021-09-17 18,438.56 18,548.84 18,252.75 18,366.23 0.0M
2021-09-16 18,608.28 18,678.41 18,392.39 18,459.65 0.0M
2021-09-15 18,384.68 18,618.03 18,378.21 18,565.40 0.0M
2021-09-14 18,760.35 18,847.80 18,408.99 18,450.97 0.0M
2021-09-13 18,725.01 18,783.86 18,584.21 18,707.36 0.0M
2021-09-10 18,825.52 18,840.08 18,613.85 18,624.98 0.0M
2021-09-09 18,712.00 18,927.57 18,685.13 18,731.07 0.0M
2021-09-08 18,792.94 18,841.49 18,644.35 18,724.40 0.0M
2021-09-07 18,960.53 19,014.76 18,817.64 18,825.74 0.0M
2021-09-03 19,074.27 19,140.40 18,968.61 18,972.87 0.0M
2021-09-02 19,141.63 19,143.69 19,036.72 19,094.37 0.0M
2021-09-01 19,022.46 19,116.44 18,863.43 19,062.94 0.0M
2021-08-31 18,995.37 19,061.68 18,892.48 19,013.30 0.0M
2021-08-30 19,256.94 19,267.64 18,991.83 18,999.87 0.0M
2021-08-27 18,916.69 19,242.40 18,916.69 19,239.98 0.0M
2021-08-26 19,014.38 19,135.44 18,895.30 18,906.79 0.0M
2021-08-25 18,867.91 19,101.39 18,840.90 18,986.57 0.0M
2021-08-24 18,713.89 18,859.40 18,713.89 18,832.08 0.0M
2021-08-23 18,598.24 18,763.78 18,598.24 18,673.81 0.0M
2021-08-20 18,267.32 18,499.22 18,216.24 18,467.57 0.0M
2021-08-19 18,194.59 18,400.84 18,123.38 18,260.33 0.0M
2021-08-18 18,620.46 18,793.33 18,405.77 18,414.88 0.0M
2021-08-17 18,703.72 18,802.86 18,493.80 18,679.81 0.0M
2021-08-16 18,830.97 18,858.85 18,619.83 18,849.80 0.0M
2021-08-13 19,042.57 19,063.45 18,834.26 18,910.77 0.0M
2021-08-12 18,972.90 19,052.72 18,889.80 19,036.89 0.0M
2021-08-11 18,805.44 18,956.96 18,753.48 18,956.72 0.0M
2021-08-10 18,621.64 18,877.47 18,611.21 18,764.17 0.0M
2021-08-09 18,518.06 18,696.74 18,414.18 18,630.92 0.0M
2021-08-06 18,365.44 18,556.38 18,326.46 18,537.02 0.0M
2021-08-05 18,027.61 18,208.53 18,027.61 18,207.83 0.0M
2021-08-04 17,865.05 18,109.48 17,831.72 17,959.82 0.0M
2021-08-03 18,069.58 18,091.21 17,733.84 17,972.10 0.0M
2021-08-02 18,025.43 18,295.72 17,998.16 18,014.93 0.0M
2021-07-30 17,969.49 18,176.92 17,887.86 17,937.69 0.0M
2021-07-29 17,958.34 18,098.07 17,871.74 18,017.44 0.0M
2021-07-28 17,816.89 17,959.89 17,724.04 17,866.92 0.0M
2021-07-27 17,759.63 17,867.12 17,669.65 17,801.43 0.0M
2021-07-26 17,784.46 17,897.42 17,784.46 17,882.23 0.0M
2021-07-23 17,811.08 17,931.54 17,712.79 17,802.55 0.0M
2021-07-22 17,807.11 17,828.49 17,668.48 17,727.61 0.0M
2021-07-21 17,534.66 17,876.11 17,530.43 17,829.22 0.0M
2021-07-20 16,974.40 17,565.72 16,971.87 16,995.87 0.0M
2021-07-19 17,051.60 17,051.60 16,865.35 16,995.87 0.0M
2021-07-16 17,667.28 17,690.95 17,335.23 17,364.42 0.0M
2021-07-15 17,464.98 17,765.29 17,464.54 17,611.70 0.0M
2021-07-14 17,797.34 17,916.53 17,548.54 17,609.58 0.0M
2021-07-13 17,839.25 17,867.42 17,653.97 17,752.97 0.0M
2021-07-12 17,515.39 17,906.90 17,443.97 17,836.01 0.0M
2021-07-09 17,304.84 17,558.70 17,284.94 17,552.31 0.0M
2021-07-08 17,322.58 17,322.58 17,047.11 17,126.40 0.0M
2021-07-07 17,541.35 17,561.11 17,275.46 17,478.93 0.0M
2021-07-06 17,793.15 17,798.00 17,439.15 17,580.46 0.0M
2021-07-02 17,856.76 17,866.48 17,717.92 17,807.02 0.0M
2021-07-01 17,860.71 17,881.00 17,751.17 17,829.27 0.0M
2021-06-30 17,634.03 17,788.77 17,606.44 17,770.09 0.0M
2021-06-29 17,734.97 17,830.81 17,634.63 17,689.02 0.0M
2021-06-28 17,652.27 17,654.36 17,362.81 17,467.01 0.0M
2021-06-25 17,536.01 17,678.84 17,451.55 17,663.69 0.0M
2021-06-24 17,308.73 17,515.34 17,287.50 17,488.62 0.0M
2021-06-23 17,179.89 17,317.94 17,158.89 17,251.37 0.0M
2021-06-22 17,133.74 17,201.91 16,980.27 17,140.31 0.0M
2021-06-21 16,859.44 17,167.48 16,847.21 17,150.25 0.0M
2021-06-18 17,041.96 17,107.57 16,722.64 16,739.24 0.0M
2021-06-17 17,689.97 17,689.97 17,126.49 17,273.86 0.0M
2021-06-16 17,533.16 17,693.42 17,358.87 17,613.10 0.0M
2021-06-15 17,561.04 17,647.96 17,419.97 17,550.45 0.0M
2021-06-14 17,649.00 17,661.78 17,426.79 17,524.81 0.0M
2021-06-11 17,538.64 17,670.76 17,538.64 17,670.56 0.0M
2021-06-10 17,758.40 17,812.75 17,460.61 17,484.55 0.0M
2021-06-09 17,741.56 17,764.68 17,615.40 17,641.68 0.0M
2021-06-08 17,774.12 17,832.93 17,610.09 17,782.34 0.0M
2021-06-07 17,971.48 18,004.70 17,795.34 17,816.35 0.0M
2021-06-04 17,933.16 17,987.57 17,778.01 17,943.24 0.0M
2021-06-03 17,762.49 17,991.15 17,700.44 17,916.87 0.0M
2021-06-02 17,835.12 17,875.22 17,744.00 17,843.82 0.0M
2021-06-01 17,751.95 17,940.69 17,751.95 17,813.87 0.0M
2021-05-28 17,633.41 17,724.90 17,511.22 17,688.63 0.0M
2021-05-27 17,568.30 17,647.24 17,433.51 17,596.05 0.0M
2021-05-26 17,385.90 17,548.13 17,264.56 17,468.68 0.0M
2021-05-25 17,591.60 17,731.81 17,317.82 17,342.48 0.0M
2021-05-24 17,486.83 17,597.58 17,470.87 17,537.92 0.0M
2021-05-21 17,273.38 17,522.08 17,263.90 17,441.52 0.0M
2021-05-20 17,138.27 17,314.06 17,020.23 17,225.29 0.0M
2021-05-19 17,060.14 17,143.66 16,840.50 17,125.62 0.0M
2021-05-18 17,546.72 17,567.49 17,211.72 17,226.45 0.0M
2021-05-17 17,446.95 17,519.26 17,305.71 17,511.47 0.0M
2021-05-14 17,198.22 17,548.35 17,195.57 17,507.00 0.0M
2021-05-13 16,792.20 17,198.29 16,792.20 17,111.32 0.0M
2021-05-12 17,048.51 17,212.50 16,762.63 16,796.74 0.0M
2021-05-11 17,070.66 17,210.20 16,918.20 17,028.73 0.0M
2021-05-10 17,481.39 17,576.23 17,272.51 17,273.43 0.0M
2021-05-07 17,194.53 17,446.13 17,131.01 17,415.53 0.0M
2021-05-06 17,198.66 17,335.12 17,055.94 17,329.36 0.0M
2021-05-05 17,014.10 17,220.21 16,906.62 17,153.33 0.0M
2021-05-04 16,916.12 16,973.33 16,677.03 16,941.09 0.0M
2021-05-03 17,020.13 17,066.46 16,936.49 16,969.85 0.0M
2021-04-30 17,044.68 17,055.63 16,871.77 16,928.12 0.0M
2021-04-29 17,061.54 17,127.39 16,911.47 17,112.85 0.0M
2021-04-28 16,974.97 17,015.96 16,913.02 16,971.14 0.0M
2021-04-27 16,884.14 16,962.58 16,840.72 16,954.03 0.0M
2021-04-26 16,929.80 17,026.98 16,873.48 16,883.88 0.0M
2021-04-23 16,474.88 16,914.22 16,446.74 16,840.56 0.0M
2021-04-22 16,565.93 16,672.96 16,406.48 16,441.72 0.0M
2021-04-21 16,376.46 16,614.94 16,337.59 16,611.39 0.0M
2021-04-20 16,770.73 16,770.73 16,345.77 16,432.85 0.0M
2021-04-19 16,716.74 16,842.45 16,650.89 16,825.54 0.0M
2021-04-16 16,821.35 16,902.63 16,651.21 16,754.71 0.0M
2021-04-15 16,764.78 16,800.36 16,610.17 16,750.63 0.0M
2021-04-14 16,484.57 16,900.52 16,469.82 16,700.64 0.0M
2021-04-13 16,581.18 16,581.88 16,414.85 16,470.81 0.0M
2021-04-12 16,585.73 16,632.31 16,526.04 16,609.24 0.0M
2021-04-09 16,547.71 16,575.87 16,409.10 16,554.73 0.0M
2021-04-08 16,364.59 16,476.30 16,253.27 16,473.85 0.0M
2021-04-07 16,455.87 16,494.88 16,308.06 16,389.69 0.0M
2021-04-06 16,396.53 16,484.22 16,363.51 16,418.29 0.0M
2021-04-05 16,449.74 16,498.75 16,354.73 16,392.32 0.0M
2021-04-01 16,075.33 16,314.44 16,075.33 16,309.43 0.0M
2021-03-31 16,092.06 16,198.99 16,052.95 16,054.68 0.0M
2021-03-30 16,112.96 16,274.86 16,091.26 16,135.20 0.0M
2021-03-29 15,966.46 16,167.64 15,893.01 16,051.72 0.0M
2021-03-26 16,305.59 16,312.53 16,030.69 16,229.73 0.0M
2021-03-25 15,984.84 16,166.79 15,773.29 16,121.28 0.0M
2021-03-24 16,187.31 16,346.81 16,020.96 16,024.23 0.0M
2021-03-23 16,358.84 16,417.73 16,036.32 16,077.20 0.0M
2021-03-22 16,527.21 16,527.21 16,350.41 16,415.74 0.0M
2021-03-19 16,560.46 16,669.84 16,394.84 16,558.68 0.0M
2021-03-18 16,825.98 17,045.34 16,638.52 16,665.36 0.0M
2021-03-17 16,654.46 16,727.66 16,489.19 16,687.47 0.0M
2021-03-16 16,749.88 16,749.88 16,491.80 16,540.75 0.0M
2021-03-15 16,827.57 16,876.98 16,568.35 16,760.82 0.0M
2021-03-12 16,729.03 16,866.52 16,698.22 16,815.92 0.0M
2021-03-11 16,467.35 16,674.77 16,387.64 16,588.62 0.0M
2021-03-10 16,312.33 16,524.80 16,306.37 16,503.64 0.0M
2021-03-09 16,130.79 16,448.27 15,994.72 16,240.53 0.0M
2021-03-08 16,156.88 16,435.10 16,094.29 16,229.25 0.0M
2021-03-05 16,064.04 16,147.09 15,547.62 16,062.56 0.0M
2021-03-04 16,079.55 16,253.27 15,639.86 15,894.81 0.0M
2021-03-03 16,143.43 16,346.90 16,089.95 16,100.46 0.0M
2021-03-02 16,124.26 16,230.86 16,038.53 16,076.80 0.0M
2021-03-01 15,773.82 16,222.95 15,773.82 16,117.53 0.0M
2021-02-26 15,813.20 15,898.91 15,489.27 15,576.90 0.0M
2021-02-25 16,130.60 16,235.79 15,820.60 15,854.25 0.0M
2021-02-24 15,755.11 16,088.82 15,744.31 16,056.62 0.0M
2021-02-23 15,649.06 15,743.71 15,417.74 15,709.91 0.0M
2021-02-22 15,517.04 15,728.88 15,504.95 15,672.05 0.0M
2021-02-19 15,530.35 15,629.14 15,527.71 15,584.35 0.0M
2021-02-18 15,392.55 15,511.80 15,311.01 15,447.63 0.0M
2021-02-17 15,453.33 15,518.98 15,375.64 15,488.57 0.0M
2021-02-16 15,363.91 15,554.74 15,303.17 15,542.15 0.0M
2021-02-12 14,999.48 15,210.90 14,994.01 15,203.95 0.0M
2021-02-11 15,076.63 15,080.06 14,849.51 15,010.37 0.0M
2021-02-10 15,075.37 15,100.93 14,898.96 15,055.40 0.0M
2021-02-09 15,003.60 15,080.26 14,887.69 15,029.07 0.0M
2021-02-08 14,953.12 15,026.53 14,919.90 15,025.34 0.0M
2021-02-05 14,879.87 14,913.47 14,771.92 14,875.87 0.0M
2021-02-04 14,652.60 14,818.58 14,643.30 14,788.68 0.0M
2021-02-03 14,588.10 14,734.16 14,588.10 14,590.72 0.0M
2021-02-02 14,383.01 14,655.88 14,377.25 14,614.73 0.0M
2021-02-01 13,922.49 14,234.25 13,922.49 14,189.54 0.0M
2021-01-29 14,117.38 14,118.54 13,756.80 13,839.11 0.0M
2021-01-28 13,999.76 14,306.40 13,977.02 14,124.93 0.0M
2021-01-27 14,155.33 14,162.15 13,874.84 13,898.94 0.0M
2021-01-26 14,581.83 14,611.20 14,352.40 14,365.85 0.0M
2021-01-25 14,671.86 14,671.86 14,379.62 14,522.19 0.0M
2021-01-22 14,619.73 14,750.47 14,585.69 14,710.42 0.0M
2021-01-21 14,890.30 14,947.63 14,775.61 14,790.48 0.0M
2021-01-20 15,069.34 15,127.87 14,848.97 14,910.20 0.0M
2021-01-19 15,097.72 15,170.98 14,961.44 15,002.87 0.0M
2021-01-15 14,999.87 15,092.05 14,849.04 15,022.14 0.0M
2021-01-14 15,180.37 15,239.01 15,142.82 15,172.82 0.0M
2021-01-13 15,189.01 15,225.84 15,039.21 15,121.29 0.0M
2021-01-12 15,158.58 15,285.58 15,142.07 15,221.37 0.0M
2021-01-11 14,809.33 15,089.80 14,729.70 15,066.42 0.0M
2021-01-08 14,940.51 14,960.27 14,761.38 14,951.37 0.0M
2021-01-07 14,764.02 15,029.63 14,764.02 14,920.02 0.0M
2021-01-06 14,137.11 14,745.49 14,085.34 14,634.38 0.0M
2021-01-05 13,748.78 13,955.80 13,748.78 13,900.77 0.0M
2021-01-04 13,960.99 14,022.80 13,648.40 13,785.62 0.0M