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
2024-12-31 25,336.61 25,354.58 25,057.70 25,131.22 0.0M
2024-12-30 25,207.72 25,301.15 24,957.96 25,207.52 0.0M
2024-12-27 25,544.75 25,644.96 25,303.70 25,451.43 0.0M
2024-12-26 25,508.84 25,736.68 25,491.63 25,717.35 0.0M
2024-12-25 25,347.61 25,641.97 25,289.32 25,641.97 0.0M
2024-12-24 25,347.61 25,641.97 25,289.32 25,641.97 0.0M
2024-12-23 25,062.79 25,270.60 24,956.82 25,256.63 0.0M
2024-12-20 24,636.28 25,297.56 24,583.76 25,151.43 0.0M
2024-12-19 25,232.50 25,356.29 24,777.46 24,789.05 0.0M
2024-12-18 25,919.66 25,955.13 24,789.00 24,870.89 0.0M
2024-12-17 26,078.03 26,085.43 25,812.31 25,901.07 0.0M
2024-12-16 26,205.02 26,326.63 26,163.95 26,198.16 0.0M
2024-12-13 26,390.34 26,407.75 26,055.36 26,113.73 0.0M
2024-12-12 26,372.13 26,502.52 26,309.03 26,329.24 0.0M
2024-12-11 26,222.45 26,374.48 26,193.42 26,327.17 0.0M
2024-12-10 26,237.28 26,301.94 26,039.47 26,066.17 0.0M
2024-12-09 26,695.95 26,702.83 26,207.92 26,231.20 0.0M
2024-12-06 26,597.94 26,753.42 26,556.74 26,709.05 0.0M
2024-12-05 26,813.15 26,933.42 26,538.89 26,549.57 0.0M
2024-12-04 26,568.76 26,746.80 26,534.10 26,694.73 0.0M
2024-12-03 26,627.13 26,712.70 26,503.02 26,532.07 0.0M
2024-12-02 26,793.92 26,841.57 26,552.54 26,554.87 0.0M
2024-11-29 26,875.73 26,957.27 26,706.51 26,709.39 0.0M
2024-11-27 26,752.34 26,929.16 26,633.30 26,777.33 0.0M
2024-11-26 26,530.15 26,680.37 26,383.02 26,617.43 0.0M
2024-11-25 26,737.24 26,805.29 26,486.91 26,707.56 0.0M
2024-11-22 26,266.67 26,533.75 26,253.39 26,515.04 0.0M
2024-11-21 26,286.09 26,440.74 26,082.55 26,278.15 0.0M
2024-11-20 26,277.45 26,426.21 25,857.90 26,095.26 0.0M
2024-11-19 25,997.92 26,250.40 25,958.41 26,119.91 0.0M
2024-11-18 25,968.84 26,250.20 25,891.90 26,191.72 0.0M
2024-11-15 25,824.61 25,997.71 25,718.89 25,959.87 0.0M
2024-11-14 26,068.44 26,161.43 25,778.60 25,797.22 0.0M
2024-11-13 26,195.84 26,340.60 25,869.62 25,884.33 0.0M
2024-11-12 26,101.21 26,248.24 25,921.47 26,075.29 0.0M
2024-11-11 25,889.61 26,382.36 25,889.61 26,267.01 0.0M
2024-11-08 25,198.58 25,604.81 25,170.61 25,465.42 0.0M
2024-11-07 25,202.35 25,317.88 25,072.14 25,085.99 0.0M
2024-11-06 24,360.92 25,382.77 24,360.92 25,337.13 0.0M
2024-11-05 23,212.30 23,586.76 23,200.49 23,582.71 0.0M
2024-11-04 23,216.20 23,276.17 23,065.22 23,225.76 0.0M
2024-11-01 23,211.71 23,447.86 23,173.42 23,243.20 0.0M
2024-10-31 23,581.19 23,610.55 23,173.18 23,175.32 0.0M
2024-10-30 23,794.53 23,948.56 23,664.00 23,664.00 0.0M
2024-10-29 23,805.44 23,992.59 23,791.74 23,819.29 0.0M
2024-10-28 23,689.57 23,850.73 23,689.57 23,802.37 0.0M
2024-10-25 23,898.13 23,898.13 23,428.55 23,501.12 0.0M
2024-10-24 23,652.66 23,803.42 23,602.04 23,787.74 0.0M
2024-10-23 23,711.65 23,789.75 23,486.48 23,642.54 0.0M
2024-10-22 23,806.77 23,843.84 23,707.02 23,812.90 0.0M
2024-10-21 24,108.15 24,108.15 23,845.72 23,947.56 0.0M
2024-10-18 24,101.61 24,232.16 24,018.05 24,196.38 0.0M
2024-10-17 24,156.73 24,161.06 23,992.98 24,002.51 0.0M
2024-10-16 23,905.54 24,162.06 23,880.09 24,088.93 0.0M
2024-10-15 23,855.80 23,909.22 23,666.70 23,713.89 0.0M
2024-10-14 23,263.51 23,560.10 23,226.98 23,533.78 0.0M
2024-10-11 22,861.96 23,195.96 22,861.96 23,184.32 0.0M
2024-10-10 22,873.58 22,878.79 22,691.92 22,757.14 0.0M
2024-10-09 22,751.06 22,983.92 22,717.76 22,919.12 0.0M
2024-10-08 22,549.60 22,747.95 22,545.08 22,710.54 0.0M
2024-10-07 22,622.06 22,693.35 22,394.21 22,453.59 0.0M
2024-10-04 22,548.70 22,698.60 22,412.65 22,625.63 0.0M
2024-10-03 22,305.02 22,384.25 22,199.05 22,349.03 0.0M
2024-10-02 22,280.11 22,380.02 22,212.41 22,351.91 0.0M
2024-10-01 22,456.55 22,456.55 22,142.68 22,278.38 0.0M
2024-09-30 22,369.24 22,458.09 22,213.75 22,444.39 0.0M
2024-09-27 22,377.63 22,550.65 22,322.36 22,452.50 0.0M
2024-09-26 22,256.28 22,373.63 22,242.21 22,320.03 0.0M
2024-09-25 22,370.83 22,417.29 22,148.22 22,190.94 0.0M
2024-09-24 22,336.36 22,354.48 22,181.98 22,347.61 0.0M
2024-09-23 22,369.45 22,474.07 22,315.16 22,358.81 0.0M
2024-09-20 22,308.07 22,360.82 22,190.64 22,352.98 0.0M
2024-09-19 22,266.82 22,405.10 22,159.19 22,351.89 0.0M
2024-09-18 22,067.73 22,271.29 21,978.05 21,992.05 0.0M
2024-09-17 22,110.17 22,184.49 21,982.32 22,067.87 0.0M
2024-09-16 21,840.31 22,093.39 21,840.31 22,074.09 0.0M
2024-09-13 21,711.59 21,850.46 21,698.33 21,782.39 0.0M
2024-09-12 21,511.01 21,619.00 21,383.75 21,613.96 0.0M
2024-09-11 21,431.23 21,539.20 21,040.39 21,524.17 0.0M
2024-09-10 21,705.22 21,705.22 21,317.99 21,545.31 0.0M
2024-09-09 21,586.24 21,867.50 21,586.24 21,680.16 0.0M
2024-09-06 21,863.24 21,990.92 21,367.13 21,445.07 0.0M
2024-09-05 21,917.54 21,962.64 21,704.81 21,862.24 0.0M
2024-09-04 21,798.57 21,997.32 21,764.50 21,852.67 0.0M
2024-09-03 22,098.57 22,146.10 21,671.99 21,791.63 0.0M
2024-08-30 22,149.95 22,254.40 21,997.54 22,240.33 0.0M
2024-08-29 22,105.99 22,234.18 21,992.12 22,118.13 0.0M
2024-08-28 22,083.16 22,194.27 21,884.71 22,010.07 0.0M
2024-08-27 22,039.89 22,144.13 22,011.81 22,116.71 0.0M
2024-08-26 22,152.09 22,205.63 22,017.86 22,072.92 0.0M
2024-08-23 21,919.62 22,094.64 21,861.44 22,046.95 0.0M
2024-08-22 21,754.83 21,837.34 21,709.94 21,786.78 0.0M
2024-08-21 21,724.37 21,794.89 21,623.66 21,787.31 0.0M
2024-08-20 21,832.06 21,846.65 21,645.88 21,698.26 0.0M
2024-08-19 21,760.06 21,842.24 21,752.96 21,828.31 0.0M
2024-08-16 21,572.24 21,749.60 21,572.24 21,746.11 0.0M
2024-08-15 21,738.13 21,773.53 21,590.25 21,613.97 0.0M
2024-08-14 21,286.72 21,562.90 21,286.72 21,536.69 0.0M
2024-08-13 21,048.36 21,233.66 21,007.30 21,215.26 0.0M
2024-08-12 21,058.52 21,074.78 20,870.49 20,958.11 0.0M
2024-08-09 20,952.08 21,123.82 20,867.60 21,061.66 0.0M
2024-08-08 20,681.74 21,007.23 20,643.20 20,963.66 0.0M
2024-08-07 20,737.17 20,945.04 20,509.14 20,521.46 0.0M
2024-08-06 20,285.32 20,785.68 20,221.58 20,571.59 0.0M
2024-08-05 20,230.54 20,462.41 19,918.34 20,211.83 0.0M
2024-08-02 21,188.23 21,218.66 20,701.45 20,839.08 0.0M
2024-08-01 21,694.51 21,786.65 21,263.60 21,398.60 0.0M
2024-07-31 21,786.90 21,832.83 21,607.89 21,620.18 0.0M
2024-07-30 21,702.58 21,843.96 21,563.72 21,674.13 0.0M
2024-07-29 21,778.61 21,785.45 21,515.75 21,535.45 0.0M
2024-07-26 21,655.39 21,843.73 21,655.39 21,707.40 0.0M
2024-07-25 21,188.02 21,749.66 21,182.44 21,512.97 0.0M
2024-07-24 21,554.08 21,639.41 21,171.05 21,202.50 0.0M
2024-07-23 21,418.60 21,737.14 21,418.60 21,574.30 0.0M
2024-07-22 21,241.71 21,438.77 21,205.21 21,417.52 0.0M
2024-07-19 21,335.22 21,335.22 21,111.79 21,182.85 0.0M
2024-07-18 21,608.76 21,716.05 21,191.60 21,264.22 0.0M
2024-07-17 21,624.16 21,711.58 21,510.14 21,667.22 0.0M
2024-07-16 21,583.40 21,793.28 21,510.12 21,698.81 0.0M
2024-07-15 21,348.77 21,672.35 21,311.10 21,621.95 0.0M
2024-07-12 21,268.19 21,404.91 21,249.57 21,263.44 0.0M
2024-07-11 21,105.56 21,247.54 21,078.95 21,186.11 0.0M
2024-07-10 20,881.00 21,034.61 20,834.04 21,025.39 0.0M
2024-07-09 20,738.89 20,958.21 20,685.61 20,864.70 0.0M
2024-07-08 20,769.15 20,877.81 20,675.74 20,682.29 0.0M
2024-07-05 20,667.34 20,722.56 20,528.54 20,717.82 0.0M
2024-07-03 20,749.65 20,801.26 20,716.93 20,738.47 0.0M
2024-07-02 20,586.57 20,731.96 20,564.86 20,724.67 0.0M
2024-07-01 20,535.99 20,660.93 20,461.58 20,609.67 0.0M
2024-06-28 20,382.24 20,482.06 20,326.44 20,436.32 0.0M
2024-06-27 20,329.49 20,338.13 20,222.43 20,325.47 0.0M
2024-06-26 20,324.66 20,353.79 20,229.97 20,320.27 0.0M
2024-06-25 20,403.28 20,454.07 20,325.47 20,401.51 0.0M
2024-06-24 20,273.18 20,503.93 20,239.29 20,402.29 0.0M
2024-06-21 20,327.28 20,327.28 20,163.48 20,274.89 0.0M
2024-06-20 20,297.54 20,412.70 20,258.12 20,374.91 0.0M
2024-06-18 20,193.01 20,323.29 20,164.69 20,298.50 0.0M
2024-06-17 20,015.80 20,243.72 19,953.63 20,221.13 0.0M
2024-06-14 20,054.86 20,108.22 19,930.66 20,091.59 0.0M
2024-06-13 20,259.12 20,259.12 20,075.12 20,162.10 0.0M
2024-06-12 20,419.46 20,482.69 20,290.66 20,311.56 0.0M
2024-06-11 20,170.24 20,186.16 19,993.28 20,108.00 0.0M
2024-06-10 20,189.27 20,321.77 20,122.85 20,267.23 0.0M
2024-06-07 20,367.98 20,524.03 20,254.72 20,260.07 0.0M
2024-06-06 20,483.97 20,557.25 20,419.05 20,444.54 0.0M
2024-06-05 20,331.96 20,495.32 20,254.30 20,480.70 0.0M
2024-06-04 20,186.51 20,343.91 20,144.35 20,281.41 0.0M
2024-06-03 20,388.48 20,391.81 20,075.48 20,259.97 0.0M
2024-05-31 20,208.43 20,305.46 20,028.16 20,299.66 0.0M
2024-05-30 20,252.83 20,305.15 20,143.09 20,195.43 0.0M
2024-05-29 20,343.01 20,343.01 20,230.69 20,256.45 0.0M
2024-05-28 20,675.94 20,698.76 20,437.62 20,505.00 0.0M
2024-05-24 20,550.01 20,743.89 20,538.66 20,723.50 0.0M
2024-05-23 20,820.00 20,826.68 20,449.91 20,469.17 0.0M
2024-05-22 20,918.01 20,984.39 20,731.78 20,801.96 0.0M
2024-05-21 20,869.25 20,997.92 20,845.52 20,950.82 0.0M
2024-05-20 20,826.76 20,909.16 20,745.75 20,845.23 0.0M
2024-05-17 20,751.32 20,849.17 20,668.50 20,843.95 0.0M
2024-05-16 20,639.69 20,745.62 20,628.29 20,636.73 0.0M
2024-05-15 20,514.00 20,738.71 20,507.89 20,723.39 0.0M
2024-05-14 20,271.62 20,429.81 20,271.62 20,414.74 0.0M
2024-05-13 20,357.91 20,413.12 20,231.19 20,235.97 0.0M
2024-05-10 20,399.51 20,436.07 20,266.32 20,287.96 0.0M
2024-05-09 20,182.27 20,347.96 20,182.27 20,343.57 0.0M
2024-05-08 20,096.66 20,206.32 20,045.61 20,179.79 0.0M
2024-05-07 20,234.46 20,275.81 20,141.80 20,149.43 0.0M
2024-05-06 20,073.02 20,176.52 20,042.38 20,175.73 0.0M
2024-05-03 19,862.41 19,973.15 19,824.27 19,942.99 0.0M
2024-05-02 19,660.74 19,778.86 19,472.75 19,745.12 0.0M
2024-05-01 19,416.71 19,795.46 19,392.53 19,527.67 0.0M
2024-04-30 19,591.56 19,606.85 19,428.02 19,438.74 0.0M
2024-04-29 19,683.34 19,827.78 19,621.47 19,674.13 0.0M
2024-04-26 19,575.92 19,765.48 19,538.28 19,724.46 0.0M
2024-04-25 19,696.53 19,696.53 19,384.84 19,598.20 0.0M
2024-04-24 19,719.71 19,800.32 19,662.22 19,739.20 0.0M
2024-04-23 19,723.90 19,791.50 19,628.33 19,770.14 0.0M
2024-04-22 19,495.84 19,781.96 19,447.84 19,716.44 0.0M
2024-04-19 19,382.05 19,471.11 19,318.11 19,373.71 0.0M
2024-04-18 19,352.67 19,456.35 19,214.80 19,302.14 0.0M
2024-04-17 19,329.19 19,438.76 19,181.12 19,261.46 0.0M
2024-04-16 19,274.11 19,278.01 19,063.14 19,179.37 0.0M
2024-04-15 19,619.15 19,726.28 19,114.69 19,171.67 0.0M
2024-04-12 19,473.90 19,517.90 19,254.80 19,330.14 0.0M
2024-04-11 19,763.75 19,839.20 19,577.32 19,639.96 0.0M
2024-04-10 19,833.04 19,970.91 19,705.92 19,774.79 0.0M
2024-04-09 20,214.88 20,289.06 19,932.84 20,083.25 0.0M
2024-04-08 20,059.84 20,205.13 20,005.52 20,150.72 0.0M
2024-04-05 19,873.57 20,015.73 19,810.63 19,958.77 0.0M
2024-04-04 20,188.65 20,251.59 19,823.77 19,866.54 0.0M
2024-04-03 19,936.13 20,121.47 19,936.13 20,005.04 0.0M
2024-04-02 19,947.58 20,024.90 19,851.61 19,949.75 0.0M
2024-04-01 20,245.43 20,278.98 20,049.26 20,089.84 0.0M
2024-03-28 20,175.23 20,294.40 20,146.95 20,249.17 0.0M
2024-03-27 20,077.41 20,120.21 19,943.92 20,119.70 0.0M
2024-03-26 19,983.59 20,010.99 19,891.10 19,895.31 0.0M
2024-03-25 19,879.30 19,988.28 19,871.54 19,924.46 0.0M
2024-03-22 20,191.43 20,244.23 19,880.52 19,886.51 0.0M
2024-03-21 19,962.54 20,273.02 19,942.25 20,211.98 0.0M
2024-03-20 19,516.39 19,865.55 19,481.09 19,865.55 0.0M
2024-03-19 19,409.13 19,622.03 19,398.37 19,575.74 0.0M
2024-03-18 19,508.79 19,578.63 19,458.15 19,474.58 0.0M
2024-03-15 19,333.68 19,584.14 19,304.74 19,500.21 0.0M
2024-03-14 19,705.72 19,724.31 19,312.63 19,472.69 0.0M
2024-03-13 19,617.62 19,868.44 19,617.62 19,710.57 0.0M
2024-03-12 19,656.14 19,687.21 19,468.39 19,603.89 0.0M
2024-03-11 19,613.14 19,671.71 19,482.85 19,573.57 0.0M
2024-03-08 19,557.32 19,806.75 19,554.57 19,596.53 0.0M
2024-03-07 19,606.31 19,636.90 19,457.32 19,499.40 0.0M
2024-03-06 19,525.50 19,525.50 19,275.80 19,480.72 0.0M
2024-03-05 19,469.42 19,694.88 19,348.03 19,412.56 0.0M
2024-03-04 19,387.03 19,663.88 19,378.56 19,555.74 0.0M
2024-03-01 19,240.04 19,291.33 19,113.35 19,269.63 0.0M
2024-02-29 19,398.03 19,418.86 19,148.04 19,253.61 0.0M
2024-02-28 19,177.28 19,355.47 19,162.35 19,280.12 0.0M
2024-02-27 19,272.80 19,306.02 19,094.61 19,179.73 0.0M
2024-02-26 19,083.28 19,264.67 19,081.62 19,170.35 0.0M
2024-02-23 19,034.41 19,179.63 19,029.08 19,080.11 0.0M
2024-02-22 18,848.20 19,068.39 18,841.88 19,017.47 0.0M
2024-02-21 18,647.97 18,718.03 18,609.25 18,715.56 0.0M
2024-02-20 18,789.43 18,796.15 18,632.96 18,743.17 0.0M
2024-02-16 18,887.21 19,042.37 18,820.75 18,846.18 0.0M
2024-02-15 18,644.95 18,829.36 18,639.04 18,776.60 0.0M
2024-02-14 18,541.17 18,631.84 18,432.12 18,542.65 0.0M
2024-02-13 18,545.09 18,575.23 18,218.72 18,355.55 0.0M
2024-02-12 18,708.08 18,896.77 18,659.09 18,787.50 0.0M
2024-02-09 18,543.20 18,696.68 18,514.57 18,683.60 0.0M
2024-02-08 18,441.50 18,553.51 18,332.41 18,491.83 0.0M
2024-02-07 18,483.06 18,611.38 18,368.95 18,572.31 0.0M
2024-02-06 18,426.07 18,473.45 18,311.14 18,396.44 0.0M
2024-02-05 18,571.73 18,571.73 18,319.82 18,409.10 0.0M
2024-02-02 18,555.22 18,730.11 18,484.40 18,675.50 0.0M
2024-02-01 18,472.68 18,597.33 18,274.28 18,591.33 0.0M
2024-01-31 18,752.72 18,875.39 18,462.83 18,471.21 0.0M
2024-01-30 18,616.49 18,805.60 18,594.40 18,761.15 0.0M
2024-01-29 18,472.27 18,586.39 18,404.19 18,583.49 0.0M
2024-01-26 18,591.00 18,617.27 18,463.85 18,491.73 0.0M
2024-01-25 18,573.32 18,593.13 18,415.55 18,535.70 0.0M
2024-01-24 18,591.17 18,637.74 18,462.09 18,476.22 0.0M
2024-01-23 18,448.95 18,500.60 18,390.89 18,488.31 0.0M
2024-01-22 18,374.60 18,552.87 18,374.60 18,478.04 0.0M
2024-01-19 18,197.04 18,329.78 18,073.70 18,314.74 0.0M
2024-01-18 18,176.33 18,238.91 18,006.76 18,145.17 0.0M
2024-01-17 18,022.08 18,179.04 17,950.96 18,153.61 0.0M
2024-01-16 18,140.66 18,306.07 18,093.66 18,217.61 0.0M
2024-01-12 18,465.39 18,495.85 18,223.20 18,288.97 0.0M
2024-01-11 18,519.17 18,519.17 18,232.10 18,355.70 0.0M
2024-01-10 18,433.36 18,495.34 18,331.96 18,462.21 0.0M
2024-01-09 18,597.57 18,597.57 18,439.47 18,456.21 0.0M
2024-01-08 18,572.66 18,712.96 18,450.58 18,706.58 0.0M
2024-01-05 18,481.73 18,655.50 18,453.46 18,499.27 0.0M
2024-01-04 18,435.80 18,663.25 18,419.79 18,503.06 0.0M
2024-01-03 18,563.13 18,563.13 18,366.71 18,429.01 0.0M
2024-01-02 18,871.21 18,871.21 18,647.20 18,764.24 0.0M