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
2023-12-29 19,074.41 19,113.21 18,876.77 18,946.11 0.0M
2023-12-28 18,978.75 19,119.05 18,978.75 19,087.03 0.0M
2023-12-27 18,833.97 19,033.53 18,814.47 19,029.24 0.0M
2023-12-26 18,788.30 18,888.08 18,773.85 18,846.58 0.0M
2023-12-22 18,736.67 18,848.81 18,712.01 18,789.62 0.0M
2023-12-21 18,519.38 18,674.50 18,458.42 18,670.71 0.0M
2023-12-20 18,620.74 18,753.47 18,395.53 18,399.34 0.0M
2023-12-19 18,433.70 18,665.43 18,423.82 18,649.52 0.0M
2023-12-18 18,429.78 18,498.83 18,367.57 18,435.89 0.0M
2023-12-15 18,459.22 18,467.03 18,326.87 18,401.74 0.0M
2023-12-14 18,269.38 18,597.36 18,269.38 18,529.22 0.0M
2023-12-13 17,809.68 18,127.40 17,781.27 18,125.49 0.0M
2023-12-12 17,701.85 17,782.47 17,658.19 17,780.43 0.0M
2023-12-11 17,555.63 17,676.48 17,512.47 17,670.89 0.0M
2023-12-08 17,291.84 17,592.09 17,289.24 17,566.02 0.0M
2023-12-07 17,323.19 17,384.76 17,280.07 17,336.41 0.0M
2023-12-06 17,538.58 17,604.74 17,315.96 17,323.90 0.0M
2023-12-05 17,518.82 17,524.81 17,408.69 17,453.41 0.0M
2023-12-04 17,436.74 17,621.62 17,416.58 17,569.66 0.0M
2023-12-01 17,175.34 17,461.92 17,165.71 17,448.66 0.0M
2023-11-30 17,059.56 17,184.23 17,054.79 17,180.36 0.0M
2023-11-29 16,960.94 17,185.04 16,953.19 17,063.39 0.0M
2023-11-28 16,966.35 17,041.90 16,905.00 16,911.63 0.0M
2023-11-27 16,931.64 17,003.50 16,907.88 16,975.89 0.0M
2023-11-24 16,920.88 17,020.94 16,892.83 17,009.79 0.0M
2023-11-22 16,898.77 16,962.60 16,845.87 16,929.17 0.0M
2023-11-21 16,785.81 16,855.73 16,744.09 16,821.16 0.0M
2023-11-20 16,764.83 16,883.87 16,690.91 16,824.55 0.0M
2023-11-17 16,732.94 16,761.96 16,669.34 16,761.96 0.0M
2023-11-16 16,696.32 16,735.64 16,612.86 16,654.87 0.0M
2023-11-15 16,641.35 16,726.05 16,610.85 16,663.10 0.0M
2023-11-14 16,489.27 16,704.43 16,450.57 16,586.90 0.0M
2023-11-13 16,226.61 16,316.86 16,199.14 16,264.19 0.0M
2023-11-10 16,188.67 16,302.55 16,087.52 16,290.85 0.0M
2023-11-09 16,230.96 16,265.30 16,095.85 16,119.69 0.0M
2023-11-08 16,113.67 16,165.51 16,054.70 16,145.79 0.0M
2023-11-07 16,117.94 16,221.99 16,076.90 16,126.41 0.0M
2023-11-06 16,132.14 16,163.17 16,038.49 16,120.99 0.0M
2023-11-03 15,963.39 16,172.65 15,956.18 16,111.08 0.0M
2023-11-02 15,527.55 15,804.44 15,527.55 15,797.58 0.0M
2023-11-01 15,313.43 15,466.71 15,233.60 15,341.39 0.0M
2023-10-31 15,160.00 15,276.48 15,084.05 15,272.31 0.0M
2023-10-30 15,018.10 15,209.34 14,943.47 15,139.93 0.0M
2023-10-27 15,189.97 15,209.35 14,883.54 14,906.74 0.0M
2023-10-26 15,063.71 15,375.81 15,063.71 15,217.45 0.0M
2023-10-25 15,142.37 15,221.65 15,039.82 15,076.55 0.0M
2023-10-24 15,279.95 15,366.02 15,155.61 15,220.77 0.0M
2023-10-23 15,204.10 15,376.30 15,148.60 15,200.36 0.0M
2023-10-20 15,405.16 15,429.48 15,246.42 15,270.83 0.0M
2023-10-19 15,600.52 15,675.43 15,373.02 15,399.04 0.0M
2023-10-18 15,933.30 15,933.30 15,577.81 15,595.91 0.0M
2023-10-17 15,900.72 16,146.39 15,871.42 16,016.30 0.0M
2023-10-16 15,881.90 16,065.37 15,853.13 15,953.10 0.0M
2023-10-13 15,848.42 15,922.08 15,629.84 15,731.48 0.0M
2023-10-12 16,040.95 16,040.95 15,727.50 15,801.77 0.0M
2023-10-11 16,057.77 16,104.34 15,906.68 15,998.50 0.0M
2023-10-10 15,999.83 16,167.51 15,967.03 16,034.12 0.0M
2023-10-09 15,820.84 16,006.69 15,804.35 15,965.15 0.0M
2023-10-06 15,665.16 15,999.79 15,610.10 15,927.96 0.0M
2023-10-05 15,599.19 15,744.10 15,527.68 15,713.55 0.0M
2023-10-04 15,463.85 15,637.98 15,388.21 15,632.60 0.0M
2023-10-03 15,713.33 15,720.85 15,372.95 15,426.40 0.0M
2023-10-02 15,913.75 15,987.02 15,723.02 15,801.04 0.0M
2023-09-29 16,113.82 16,156.95 15,887.53 15,938.91 0.0M
2023-09-28 15,824.10 16,073.17 15,824.10 16,026.53 0.0M
2023-09-27 15,902.03 15,912.49 15,717.20 15,818.96 0.0M
2023-09-26 15,940.48 16,005.19 15,816.20 15,837.36 0.0M
2023-09-25 16,011.86 16,110.78 15,985.08 16,076.91 0.0M
2023-09-22 16,214.69 16,240.37 16,075.79 16,086.27 0.0M
2023-09-21 16,516.55 16,516.55 16,200.42 16,203.00 0.0M
2023-09-20 16,799.45 16,861.25 16,603.02 16,611.55 0.0M
2023-09-19 16,803.39 16,873.48 16,700.32 16,762.96 0.0M
2023-09-18 16,773.21 16,841.84 16,696.07 16,820.31 0.0M
2023-09-15 16,840.63 16,861.41 16,747.87 16,784.94 0.0M
2023-09-14 16,715.11 16,889.25 16,682.05 16,885.23 0.0M
2023-09-13 16,620.79 16,679.73 16,521.00 16,597.52 0.0M
2023-09-12 16,373.82 16,684.61 16,365.60 16,570.81 0.0M
2023-09-11 16,513.12 16,598.04 16,365.16 16,385.70 0.0M
2023-09-08 16,303.65 16,444.60 16,250.96 16,441.08 0.0M
2023-09-07 16,232.44 16,332.83 16,222.81 16,272.93 0.0M
2023-09-06 16,299.82 16,389.59 16,170.74 16,276.01 0.0M
2023-09-05 16,533.67 16,559.75 16,371.12 16,371.43 0.0M
2023-09-01 16,567.09 16,662.67 16,538.88 16,570.87 0.0M
2023-08-31 16,541.88 16,559.72 16,418.80 16,460.13 0.0M
2023-08-30 16,555.58 16,633.74 16,489.77 16,514.82 0.0M
2023-08-29 16,408.64 16,589.29 16,395.26 16,579.51 0.0M
2023-08-28 16,270.18 16,453.61 16,259.26 16,416.68 0.0M
2023-08-25 16,189.70 16,283.89 16,076.54 16,212.98 0.0M
2023-08-24 16,172.27 16,373.58 16,123.22 16,154.13 0.0M
2023-08-23 16,064.28 16,197.12 16,053.65 16,187.55 0.0M
2023-08-22 16,272.98 16,286.32 16,034.12 16,043.99 0.0M
2023-08-21 16,295.44 16,310.92 16,132.20 16,253.75 0.0M
2023-08-18 16,149.78 16,322.59 16,139.39 16,268.71 0.0M
2023-08-17 16,363.87 16,422.73 16,227.80 16,272.09 0.0M
2023-08-16 16,324.43 16,428.70 16,307.90 16,320.71 0.0M
2023-08-15 16,455.71 16,466.48 16,317.52 16,354.87 0.0M
2023-08-14 16,594.23 16,623.12 16,512.21 16,593.27 0.0M
2023-08-11 16,590.08 16,747.48 16,579.24 16,663.30 0.0M
2023-08-10 16,709.38 16,838.37 16,597.47 16,644.75 0.0M
2023-08-09 16,763.83 16,808.20 16,630.49 16,633.74 0.0M
2023-08-08 16,815.91 16,815.91 16,539.83 16,771.81 0.0M
2023-08-07 16,913.52 17,024.93 16,913.52 16,980.49 0.0M
2023-08-04 16,907.74 17,084.41 16,823.87 16,838.10 0.0M
2023-08-03 16,786.60 16,964.89 16,717.40 16,888.95 0.0M
2023-08-02 16,925.21 16,980.84 16,795.48 16,891.87 0.0M
2023-08-01 17,000.51 17,089.00 16,974.28 17,069.87 0.0M
2023-07-31 17,096.30 17,143.74 17,015.83 17,080.42 0.0M
2023-07-28 17,165.71 17,188.98 16,990.29 17,038.26 0.0M
2023-07-27 17,348.39 17,421.83 17,090.83 17,120.84 0.0M
2023-07-26 17,211.35 17,384.54 17,204.18 17,318.23 0.0M
2023-07-25 17,221.16 17,358.31 17,219.27 17,233.73 0.0M
2023-07-24 17,152.06 17,365.17 17,150.54 17,266.28 0.0M
2023-07-21 17,194.53 17,230.29 17,030.36 17,146.00 0.0M
2023-07-20 16,933.21 17,181.53 16,933.06 17,148.21 0.0M
2023-07-19 16,860.62 17,087.68 16,834.86 16,947.79 0.0M
2023-07-18 16,439.35 16,916.93 16,439.35 16,871.72 0.0M
2023-07-17 16,204.51 16,375.73 16,165.63 16,327.13 0.0M
2023-07-14 16,420.62 16,420.62 16,192.08 16,235.60 0.0M
2023-07-13 16,201.96 16,322.47 16,194.13 16,320.49 0.0M
2023-07-12 16,126.31 16,258.23 16,074.22 16,116.96 0.0M
2023-07-11 15,785.25 15,970.98 15,739.07 15,947.40 0.0M
2023-07-10 15,683.93 15,819.23 15,679.32 15,718.46 0.0M
2023-07-07 15,554.53 15,765.34 15,540.36 15,660.24 0.0M
2023-07-06 15,704.65 15,704.65 15,489.91 15,562.55 0.0M
2023-07-05 15,913.99 15,913.99 15,765.08 15,812.22 0.0M
2023-07-03 15,841.05 16,085.47 15,841.05 16,002.37 0.0M
2023-06-30 15,953.85 15,975.05 15,833.76 15,833.82 0.0M
2023-06-29 15,666.13 15,861.25 15,626.94 15,825.98 0.0M
2023-06-28 15,509.15 15,572.25 15,466.20 15,556.15 0.0M
2023-06-27 15,376.24 15,559.87 15,351.32 15,507.65 0.0M
2023-06-26 15,375.87 15,440.17 15,345.80 15,358.45 0.0M
2023-06-23 15,372.88 15,427.57 15,313.35 15,375.51 0.0M
2023-06-22 15,658.97 15,658.97 15,472.56 15,522.92 0.0M
2023-06-21 15,816.62 15,852.48 15,731.22 15,733.48 0.0M
2023-06-20 15,954.98 15,955.58 15,764.64 15,875.84 0.0M
2023-06-16 16,232.56 16,243.16 15,992.17 16,030.37 0.0M
2023-06-15 15,930.93 16,186.67 15,918.08 16,164.46 0.0M
2023-06-14 15,935.64 16,065.13 15,875.45 15,978.87 0.0M
2023-06-13 15,775.33 15,965.55 15,768.58 15,906.14 0.0M
2023-06-12 15,809.64 15,821.29 15,600.91 15,720.05 0.0M
2023-06-09 15,880.53 15,937.92 15,809.00 15,888.55 0.0M
2023-06-08 15,809.63 15,890.32 15,667.52 15,855.59 0.0M
2023-06-07 15,678.96 15,885.34 15,622.68 15,840.78 0.0M
2023-06-06 15,408.36 15,651.66 15,405.46 15,620.64 0.0M
2023-06-05 15,544.40 15,561.74 15,398.08 15,453.49 0.0M
2023-06-02 15,281.53 15,592.48 15,281.40 15,565.21 0.0M
2023-06-01 15,187.27 15,210.16 15,063.24 15,142.78 0.0M
2023-05-31 15,295.35 15,307.12 15,107.78 15,148.44 0.0M
2023-05-30 15,424.15 15,452.75 15,314.56 15,389.21 0.0M
2023-05-26 15,227.28 15,439.29 15,221.23 15,394.34 0.0M
2023-05-25 15,076.68 15,248.58 15,059.62 15,221.87 0.0M
2023-05-24 15,158.14 15,178.52 15,046.94 15,093.17 0.0M
2023-05-23 15,306.05 15,449.08 15,243.64 15,261.50 0.0M
2023-05-22 15,323.64 15,396.43 15,216.53 15,355.60 0.0M
2023-05-19 15,432.18 15,466.90 15,238.72 15,288.63 0.0M
2023-05-18 15,355.40 15,428.22 15,231.86 15,411.67 0.0M
2023-05-17 15,169.32 15,393.12 15,138.73 15,359.41 0.0M
2023-05-16 15,214.66 15,248.62 15,089.84 15,089.84 0.0M
2023-05-15 15,186.32 15,320.66 15,141.24 15,253.89 0.0M
2023-05-12 15,250.34 15,269.03 15,046.68 15,121.75 0.0M
2023-05-11 15,157.95 15,195.97 15,071.31 15,164.38 0.0M
2023-05-10 15,426.58 15,431.43 15,112.87 15,250.33 0.0M
2023-05-09 15,210.11 15,343.66 15,176.12 15,261.15 0.0M
2023-05-08 15,396.91 15,430.38 15,268.58 15,288.33 0.0M
2023-05-05 15,111.30 15,360.34 15,111.30 15,337.34 0.0M
2023-05-04 15,127.44 15,127.44 14,858.74 14,969.13 0.0M
2023-05-03 15,527.96 15,578.46 15,188.53 15,207.07 0.0M
2023-05-02 15,801.92 15,801.92 15,383.49 15,530.79 0.0M
2023-05-01 16,058.99 16,142.29 15,864.08 15,883.98 0.0M
2023-04-28 15,827.58 16,040.44 15,827.58 16,036.67 0.0M
2023-04-27 15,834.93 15,985.56 15,718.86 15,949.79 0.0M
2023-04-26 15,900.06 15,920.25 15,694.84 15,744.33 0.0M
2023-04-25 16,160.00 16,160.00 15,904.36 15,926.29 0.0M
2023-04-24 16,353.25 16,387.92 16,183.85 16,249.16 0.0M
2023-04-21 16,286.41 16,357.18 16,173.78 16,339.91 0.0M
2023-04-20 16,280.94 16,373.26 16,236.88 16,288.75 0.0M
2023-04-19 16,197.14 16,413.44 16,079.37 16,358.01 0.0M
2023-04-18 16,095.75 16,259.10 16,053.37 16,219.01 0.0M
2023-04-17 15,931.92 16,223.61 15,880.93 16,220.27 0.0M
2023-04-14 15,991.62 16,075.83 15,903.94 15,999.84 0.0M
2023-04-13 15,789.39 15,897.46 15,687.04 15,873.79 0.0M
2023-04-12 15,823.30 15,892.11 15,667.57 15,775.17 0.0M
2023-04-11 15,656.21 15,797.52 15,603.06 15,707.59 0.0M
2023-04-10 15,531.56 15,630.70 15,506.10 15,612.53 0.0M
2023-04-06 15,492.56 15,600.32 15,477.57 15,570.90 0.0M
2023-04-05 15,589.78 15,589.78 15,404.92 15,497.05 0.0M
2023-04-04 15,888.82 15,903.13 15,592.99 15,685.76 0.0M
2023-04-03 15,970.54 16,038.87 15,825.02 15,894.27 0.0M
2023-03-31 15,806.82 15,999.71 15,775.28 15,997.91 0.0M
2023-03-30 15,846.53 15,918.87 15,680.43 15,740.09 0.0M
2023-03-29 15,665.07 15,779.66 15,613.17 15,774.08 0.0M
2023-03-28 15,568.94 15,626.16 15,475.71 15,584.14 0.0M
2023-03-27 15,537.87 15,664.47 15,503.66 15,583.51 0.0M
2023-03-24 15,308.52 15,353.39 15,058.52 15,349.35 0.0M
2023-03-23 15,672.56 15,822.07 15,425.83 15,506.66 0.0M
2023-03-22 15,977.95 16,051.13 15,638.53 15,640.49 0.0M
2023-03-21 15,814.79 16,028.47 15,814.79 15,986.81 0.0M
2023-03-20 15,466.32 15,692.82 15,466.32 15,551.06 0.0M
2023-03-17 15,585.50 15,585.50 15,191.25 15,336.36 0.0M
2023-03-16 15,344.29 15,853.67 15,189.02 15,688.60 0.0M
2023-03-15 15,407.70 15,509.85 15,141.26 15,501.61 0.0M
2023-03-14 15,838.42 15,960.51 15,512.10 15,700.54 0.0M
2023-03-13 15,259.35 15,551.98 14,751.91 15,159.53 0.0M
2023-03-10 16,504.55 16,504.55 15,688.73 15,779.45 0.0M
2023-03-09 17,288.50 17,329.25 16,575.02 16,642.09 0.0M
2023-03-08 17,368.08 17,511.96 17,356.94 17,483.87 0.0M
2023-03-07 17,673.71 17,687.88 17,370.86 17,375.37 0.0M
2023-03-06 17,822.79 17,860.13 17,672.31 17,688.83 0.0M
2023-03-03 17,613.16 17,837.06 17,583.03 17,815.82 0.0M
2023-03-02 17,451.14 17,592.79 17,321.40 17,564.31 0.0M
2023-03-01 17,562.32 17,643.21 17,498.42 17,552.22 0.0M
2023-02-28 17,747.70 17,794.48 17,610.29 17,617.64 0.0M
2023-02-27 17,979.68 17,990.08 17,699.39 17,715.31 0.0M
2023-02-24 17,692.70 17,884.31 17,661.77 17,848.46 0.0M
2023-02-23 17,928.81 17,963.67 17,647.97 17,792.96 0.0M
2023-02-22 17,867.89 17,919.83 17,766.70 17,836.25 0.0M
2023-02-21 18,053.77 18,115.80 17,841.76 17,880.14 0.0M
2023-02-17 18,105.46 18,197.39 18,056.68 18,170.52 0.0M
2023-02-16 18,129.91 18,328.73 18,114.05 18,168.24 0.0M
2023-02-15 18,111.28 18,300.14 18,100.43 18,294.01 0.0M
2023-02-14 18,229.69 18,398.57 18,125.18 18,213.16 0.0M
2023-02-13 18,066.96 18,245.26 18,051.20 18,221.21 0.0M
2023-02-10 17,892.80 18,076.98 17,860.30 18,057.89 0.0M
2023-02-09 18,297.49 18,333.25 17,940.69 17,946.70 0.0M
2023-02-08 18,142.84 18,357.78 18,111.23 18,225.01 0.0M
2023-02-07 17,933.66 18,265.95 17,924.01 18,229.71 0.0M
2023-02-06 17,944.31 18,129.27 17,924.03 18,042.25 0.0M
2023-02-03 17,780.84 18,236.35 17,780.84 18,025.12 0.0M
2023-02-02 18,034.27 18,128.86 17,792.94 17,910.20 0.0M
2023-02-01 17,709.05 18,113.94 17,709.05 17,962.92 0.0M
2023-01-31 17,596.03 17,840.54 17,545.32 17,838.69 0.0M
2023-01-30 17,498.23 17,688.00 17,459.33 17,562.79 0.0M
2023-01-27 17,699.47 17,772.54 17,520.88 17,559.68 0.0M
2023-01-26 17,697.02 17,743.68 17,555.23 17,705.66 0.0M
2023-01-25 17,300.40 17,625.43 17,270.03 17,625.26 0.0M
2023-01-24 17,372.79 17,592.14 17,361.67 17,505.58 0.0M
2023-01-23 17,330.09 17,529.01 17,241.06 17,524.57 0.0M
2023-01-20 17,262.98 17,384.26 17,212.17 17,343.60 0.0M
2023-01-19 17,501.57 17,501.57 17,141.68 17,225.00 0.0M
2023-01-18 17,687.13 17,755.31 17,566.04 17,599.23 0.0M
2023-01-17 17,823.58 17,853.82 17,704.23 17,746.57 0.0M
2023-01-13 17,626.16 17,916.96 17,584.06 17,887.84 0.0M
2023-01-12 17,668.99 17,816.74 17,516.77 17,787.97 0.0M
2023-01-11 17,645.09 17,679.57 17,566.53 17,634.71 0.0M
2023-01-10 17,431.72 17,613.85 17,381.87 17,610.99 0.0M
2023-01-09 17,379.14 17,634.57 17,351.13 17,437.95 0.0M
2023-01-06 17,112.59 17,317.95 16,949.95 17,286.52 0.0M
2023-01-05 16,886.64 17,008.46 16,764.53 16,946.32 0.0M
2023-01-04 16,972.64 17,103.61 16,821.16 16,997.62 0.0M
2023-01-03 16,901.80 16,972.10 16,702.97 16,835.21 0.0M