DJ U.S. Select Telecommunications

DJSTEL
🏛️ usa →
2,661.42
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 2,119.01 2,123.26 2,111.19 2,111.32 0.0M
2021-12-30 2,131.50 2,134.12 2,119.61 2,120.36 0.0M
2021-12-29 2,131.49 2,139.05 2,126.75 2,130.26 0.0M
2021-12-28 2,125.16 2,137.28 2,123.31 2,129.01 0.0M
2021-12-27 2,106.37 2,126.41 2,105.51 2,125.98 0.0M
2021-12-23 2,098.41 2,114.19 2,098.41 2,103.80 0.0M
2021-12-22 2,076.22 2,093.86 2,069.23 2,093.31 0.0M
2021-12-21 2,066.06 2,086.00 2,065.04 2,081.23 0.0M
2021-12-20 2,053.49 2,058.10 2,035.22 2,056.45 0.0M
2021-12-17 2,050.34 2,072.24 2,042.54 2,069.48 0.0M
2021-12-16 2,051.73 2,071.59 2,048.75 2,053.00 0.0M
2021-12-15 2,011.23 2,047.10 2,011.06 2,045.06 0.0M
2021-12-14 2,007.92 2,025.42 2,003.54 2,008.03 0.0M
2021-12-13 2,019.07 2,023.57 2,006.99 2,014.46 0.0M
2021-12-10 2,003.94 2,023.52 2,003.94 2,022.78 0.0M
2021-12-09 1,990.04 2,004.01 1,988.69 1,994.89 0.0M
2021-12-08 1,995.78 2,001.08 1,975.92 1,982.94 0.0M
2021-12-07 1,979.90 2,002.24 1,978.56 1,996.17 0.0M
2021-12-06 1,966.45 1,977.64 1,964.45 1,967.97 0.0M
2021-12-03 1,957.13 1,965.92 1,943.54 1,956.65 0.0M
2021-12-02 1,912.91 1,963.15 1,912.91 1,952.72 0.0M
2021-12-01 1,952.60 1,968.63 1,909.46 1,909.92 0.0M
2021-11-30 1,972.19 1,972.19 1,924.51 1,933.23 0.0M
2021-11-29 1,982.80 1,991.81 1,969.40 1,983.97 0.0M
2021-11-26 1,974.30 1,990.11 1,967.50 1,972.85 0.0M
2021-11-24 1,998.00 2,010.21 1,997.80 2,006.65 0.0M
2021-11-23 1,990.31 2,005.88 1,984.70 2,002.06 0.0M
2021-11-22 1,977.98 2,010.45 1,977.53 1,990.77 0.0M
2021-11-19 1,991.23 1,991.26 1,968.77 1,973.56 0.0M
2021-11-18 1,992.53 1,999.03 1,967.43 1,996.47 0.0M
2021-11-17 2,029.37 2,032.95 2,022.41 2,029.29 0.0M
2021-11-16 2,038.75 2,050.49 2,036.24 2,036.71 0.0M
2021-11-15 2,039.87 2,044.42 2,034.17 2,041.22 0.0M
2021-11-12 2,032.87 2,041.42 2,028.29 2,036.04 0.0M
2021-11-11 2,034.25 2,037.94 2,026.58 2,029.12 0.0M
2021-11-10 2,037.70 2,053.07 2,028.33 2,031.82 0.0M
2021-11-09 2,034.13 2,042.34 2,028.90 2,036.58 0.0M
2021-11-08 2,045.09 2,047.49 2,029.11 2,034.47 0.0M
2021-11-05 2,035.74 2,052.31 2,035.74 2,040.50 0.0M
2021-11-04 2,030.52 2,048.40 2,020.37 2,029.43 0.0M
2021-11-03 2,018.24 2,042.55 2,015.23 2,038.37 0.0M
2021-11-02 1,977.87 2,025.69 1,977.87 2,017.78 0.0M
2021-11-01 1,956.43 1,975.20 1,953.87 1,970.29 0.0M
2021-10-29 1,948.91 1,963.21 1,944.15 1,953.82 0.0M
2021-10-28 1,951.30 1,964.52 1,947.38 1,954.11 0.0M
2021-10-27 1,959.66 1,969.75 1,949.36 1,949.94 0.0M
2021-10-26 1,957.48 1,968.49 1,953.36 1,953.71 0.0M
2021-10-25 1,959.24 1,962.31 1,945.40 1,947.82 0.0M
2021-10-22 1,974.59 1,977.18 1,957.14 1,960.29 0.0M
2021-10-21 1,986.24 1,986.75 1,969.86 1,975.69 0.0M
2021-10-20 1,964.64 1,988.90 1,964.64 1,986.09 0.0M
2021-10-19 1,944.31 1,956.92 1,940.98 1,956.73 0.0M
2021-10-18 1,943.69 1,951.70 1,928.75 1,939.98 0.0M
2021-10-15 1,965.53 1,970.75 1,946.65 1,947.49 0.0M
2021-10-14 1,935.85 1,960.28 1,935.85 1,957.59 0.0M
2021-10-13 1,920.27 1,929.89 1,909.77 1,925.26 0.0M
2021-10-12 1,932.92 1,933.45 1,913.66 1,918.40 0.0M
2021-10-11 1,949.96 1,955.68 1,933.64 1,933.83 0.0M
2021-10-08 1,967.53 1,968.75 1,949.56 1,950.27 0.0M
2021-10-07 1,956.40 1,976.25 1,956.22 1,964.61 0.0M
2021-10-06 1,952.89 1,952.89 1,923.43 1,949.76 0.0M
2021-10-05 1,953.13 1,971.92 1,946.33 1,961.90 0.0M
2021-10-04 1,960.19 1,970.68 1,945.61 1,950.49 0.0M
2021-10-01 1,955.57 1,976.62 1,938.49 1,965.09 0.0M
2021-09-30 1,982.57 1,984.17 1,949.68 1,949.74 0.0M
2021-09-29 1,972.30 1,987.12 1,971.15 1,975.79 0.0M
2021-09-28 1,989.45 1,994.21 1,967.98 1,969.56 0.0M
2021-09-27 2,002.28 2,007.10 1,995.87 1,996.92 0.0M
2021-09-24 1,991.58 2,005.76 1,991.58 2,002.14 0.0M
2021-09-23 1,975.60 2,007.47 1,975.24 1,999.70 0.0M
2021-09-22 1,968.28 1,982.76 1,968.28 1,969.84 0.0M
2021-09-21 1,979.17 1,986.00 1,956.17 1,956.57 0.0M
2021-09-20 1,977.43 1,981.64 1,953.59 1,970.55 0.0M
2021-09-17 2,002.02 2,008.10 1,992.32 1,996.07 0.0M
2021-09-16 2,016.96 2,023.08 1,997.00 2,008.45 0.0M
2021-09-15 2,002.68 2,027.74 1,998.92 2,009.71 0.0M
2021-09-14 2,025.54 2,026.99 1,999.66 2,003.98 0.0M
2021-09-13 2,017.74 2,028.29 2,013.10 2,021.89 0.0M
2021-09-10 2,032.97 2,039.99 2,007.97 2,008.83 0.0M
2021-09-09 2,036.71 2,043.83 2,029.56 2,029.90 0.0M
2021-09-08 2,039.19 2,045.25 2,032.71 2,040.03 0.0M
2021-09-07 2,054.62 2,055.25 2,039.76 2,041.08 0.0M
2021-09-03 2,059.57 2,063.71 2,055.72 2,057.38 0.0M
2021-09-02 2,050.12 2,064.17 2,049.34 2,063.86 0.0M
2021-09-01 2,051.09 2,051.38 2,039.49 2,044.70 0.0M
2021-08-31 2,047.18 2,050.21 2,040.72 2,049.03 0.0M
2021-08-30 2,050.43 2,056.13 2,043.16 2,054.30 0.0M
2021-08-27 2,035.98 2,049.76 2,034.37 2,044.91 0.0M
2021-08-26 2,046.03 2,048.59 2,032.54 2,034.16 0.0M
2021-08-25 2,049.59 2,061.90 2,043.91 2,045.82 0.0M
2021-08-24 2,036.21 2,047.40 2,036.21 2,046.06 0.0M
2021-08-23 2,022.43 2,039.79 2,022.43 2,035.98 0.0M
2021-08-20 1,999.95 2,025.93 1,996.16 2,024.25 0.0M
2021-08-19 1,972.50 2,005.36 1,972.21 2,000.37 0.0M
2021-08-18 2,000.45 2,007.69 1,980.80 1,982.62 0.0M
2021-08-17 2,004.98 2,006.29 1,993.61 2,004.75 0.0M
2021-08-16 2,013.92 2,017.30 2,005.51 2,013.90 0.0M
2021-08-13 2,019.81 2,022.78 2,014.21 2,019.95 0.0M
2021-08-12 2,017.07 2,019.31 2,008.35 2,017.91 0.0M
2021-08-11 2,013.45 2,019.73 2,008.25 2,016.89 0.0M
2021-08-10 2,003.12 2,008.85 2,000.93 2,008.42 0.0M
2021-08-09 2,008.87 2,011.60 2,002.77 2,003.20 0.0M
2021-08-06 2,005.21 2,015.82 2,002.23 2,006.30 0.0M
2021-08-05 2,001.08 2,008.46 2,000.71 2,004.12 0.0M
2021-08-04 2,020.06 2,020.06 1,999.92 2,002.90 0.0M
2021-08-03 2,003.90 2,026.76 1,997.21 2,024.28 0.0M
2021-08-02 2,013.67 2,023.98 2,002.61 2,005.14 0.0M
2021-07-30 2,004.44 2,016.80 2,002.98 2,009.99 0.0M
2021-07-29 2,005.02 2,013.65 2,003.64 2,007.60 0.0M
2021-07-28 1,999.20 2,000.87 1,987.59 1,996.22 0.0M
2021-07-27 2,000.95 2,001.43 1,987.09 1,999.34 0.0M
2021-07-26 1,994.77 2,004.59 1,994.77 2,001.76 0.0M
2021-07-23 1,988.66 1,998.87 1,981.67 1,996.48 0.0M
2021-07-22 1,984.05 1,984.05 1,970.55 1,982.50 0.0M
2021-07-21 1,978.73 1,985.88 1,976.03 1,980.87 0.0M
2021-07-20 1,953.40 1,974.40 1,949.90 1,965.78 0.0M
2021-07-19 1,953.81 1,955.06 1,933.95 1,947.05 0.0M
2021-07-16 1,985.69 1,992.25 1,969.69 1,970.80 0.0M
2021-07-15 1,983.66 1,986.10 1,975.88 1,981.35 0.0M
2021-07-14 1,991.44 1,998.90 1,983.01 1,989.22 0.0M
2021-07-13 1,991.73 1,996.50 1,981.69 1,983.62 0.0M
2021-07-12 1,997.63 1,998.21 1,986.18 1,988.39 0.0M
2021-07-09 1,977.89 2,001.34 1,977.89 1,997.43 0.0M
2021-07-08 1,967.14 1,979.73 1,962.38 1,971.52 0.0M
2021-07-07 1,991.15 1,995.58 1,972.59 1,989.84 0.0M
2021-07-06 1,998.42 1,998.69 1,974.68 1,991.25 0.0M
2021-07-02 1,997.38 2,002.03 1,986.90 1,998.51 0.0M
2021-07-01 1,987.08 1,999.26 1,986.28 1,995.24 0.0M
2021-06-30 1,984.91 1,985.13 1,976.65 1,981.39 0.0M
2021-06-29 1,995.18 1,998.65 1,984.99 1,986.15 0.0M
2021-06-28 2,003.08 2,004.33 1,991.84 1,992.94 0.0M
2021-06-25 1,989.58 2,003.04 1,989.47 2,000.92 0.0M
2021-06-24 1,986.06 1,991.49 1,982.25 1,990.39 0.0M
2021-06-23 1,989.81 1,991.92 1,978.26 1,978.28 0.0M
2021-06-22 1,987.91 1,993.23 1,980.95 1,989.14 0.0M
2021-06-21 1,966.14 1,988.12 1,963.89 1,986.37 0.0M
2021-06-18 1,972.21 1,972.21 1,953.18 1,955.34 0.0M
2021-06-17 1,990.27 2,000.22 1,980.49 1,984.30 0.0M
2021-06-16 2,004.93 2,005.71 1,984.19 1,992.41 0.0M
2021-06-15 2,006.28 2,007.93 2,001.94 2,004.81 0.0M
2021-06-14 2,011.83 2,013.11 1,999.90 2,005.71 0.0M
2021-06-11 2,019.91 2,021.49 2,007.29 2,016.27 0.0M
2021-06-10 2,008.26 2,020.69 2,006.30 2,016.21 0.0M
2021-06-09 2,003.11 2,009.86 2,000.32 2,000.74 0.0M
2021-06-08 1,995.00 2,004.95 1,990.37 2,002.41 0.0M
2021-06-07 1,997.23 1,999.43 1,989.40 1,992.29 0.0M
2021-06-04 1,984.07 1,998.17 1,984.07 1,996.59 0.0M
2021-06-03 1,968.69 1,984.31 1,966.57 1,981.32 0.0M
2021-06-02 1,962.31 1,972.24 1,955.54 1,971.22 0.0M
2021-06-01 1,966.84 1,972.38 1,955.73 1,960.13 0.0M
2021-05-28 1,970.16 1,971.68 1,964.69 1,965.59 0.0M
2021-05-27 1,964.28 1,972.63 1,964.23 1,967.86 0.0M
2021-05-26 1,951.29 1,959.65 1,949.98 1,959.24 0.0M
2021-05-25 1,965.64 1,966.37 1,947.99 1,951.61 0.0M
2021-05-24 1,967.03 1,972.81 1,963.59 1,963.70 0.0M
2021-05-21 1,968.34 1,974.17 1,957.25 1,959.70 0.0M
2021-05-20 1,925.03 1,961.05 1,923.82 1,957.32 0.0M
2021-05-19 1,929.24 1,930.02 1,910.86 1,929.52 0.0M
2021-05-18 1,957.61 1,961.94 1,939.43 1,944.90 0.0M
2021-05-17 2,015.98 2,026.49 1,979.36 1,981.68 0.0M
2021-05-14 1,991.27 2,006.83 1,987.76 2,000.23 0.0M
2021-05-13 1,959.06 1,989.45 1,955.38 1,981.06 0.0M
2021-05-12 1,985.36 1,988.40 1,958.08 1,959.38 0.0M
2021-05-11 1,999.73 2,010.02 1,990.59 2,001.36 0.0M
2021-05-10 2,016.01 2,033.12 2,013.58 2,013.78 0.0M
2021-05-07 1,993.89 2,012.42 1,992.60 2,009.31 0.0M
2021-05-06 1,963.92 2,000.43 1,963.92 2,000.24 0.0M
2021-05-05 1,962.58 1,968.60 1,956.82 1,963.08 0.0M
2021-05-04 1,951.49 1,956.10 1,936.50 1,955.61 0.0M
2021-05-03 1,962.69 1,968.55 1,953.23 1,956.62 0.0M
2021-04-30 1,963.58 1,963.58 1,946.28 1,950.86 0.0M
2021-04-29 1,952.45 1,969.97 1,952.45 1,969.50 0.0M
2021-04-28 1,951.70 1,951.70 1,940.73 1,945.17 0.0M
2021-04-27 1,961.75 1,963.03 1,949.76 1,950.06 0.0M
2021-04-26 1,969.94 1,970.58 1,962.01 1,964.30 0.0M
2021-04-23 1,956.77 1,974.46 1,953.78 1,967.05 0.0M
2021-04-22 1,963.49 1,968.65 1,947.59 1,953.75 0.0M
2021-04-21 1,937.73 1,952.31 1,935.90 1,949.98 0.0M
2021-04-20 1,947.64 1,950.47 1,931.88 1,936.10 0.0M
2021-04-19 1,962.68 1,965.06 1,949.91 1,953.39 0.0M
2021-04-16 1,953.14 1,965.39 1,951.50 1,961.01 0.0M
2021-04-15 1,944.72 1,947.70 1,940.06 1,945.90 0.0M
2021-04-14 1,938.94 1,949.44 1,936.73 1,939.49 0.0M
2021-04-13 1,939.79 1,941.90 1,931.41 1,940.37 0.0M
2021-04-12 1,947.33 1,947.33 1,937.55 1,941.99 0.0M
2021-04-09 1,946.36 1,949.97 1,938.50 1,947.98 0.0M
2021-04-08 1,950.94 1,950.94 1,938.70 1,945.04 0.0M
2021-04-07 1,971.64 1,975.29 1,958.26 1,962.32 0.0M
2021-04-06 1,965.66 1,970.63 1,963.20 1,970.63 0.0M
2021-04-05 1,956.88 1,974.43 1,956.88 1,970.06 0.0M
2021-04-01 1,936.86 1,948.96 1,932.82 1,948.72 0.0M
2021-03-31 1,939.78 1,942.55 1,930.51 1,934.73 0.0M
2021-03-30 1,938.67 1,941.50 1,924.22 1,939.09 0.0M
2021-03-29 1,940.06 1,954.57 1,933.94 1,940.62 0.0M
2021-03-26 1,918.02 1,945.59 1,916.89 1,944.43 0.0M
2021-03-25 1,886.02 1,913.79 1,878.62 1,909.71 0.0M
2021-03-24 1,904.64 1,911.38 1,882.93 1,882.94 0.0M
2021-03-23 1,919.99 1,926.61 1,900.33 1,902.58 0.0M
2021-03-22 1,903.71 1,926.74 1,902.06 1,924.12 0.0M
2021-03-19 1,907.38 1,911.99 1,895.02 1,904.65 0.0M
2021-03-18 1,913.94 1,927.74 1,904.73 1,906.03 0.0M
2021-03-17 1,919.71 1,926.03 1,905.00 1,925.47 0.0M
2021-03-16 1,918.23 1,926.16 1,913.30 1,921.74 0.0M
2021-03-15 1,912.07 1,921.51 1,905.97 1,921.39 0.0M
2021-03-12 1,898.54 1,917.40 1,895.12 1,905.40 0.0M
2021-03-11 1,906.28 1,911.30 1,889.72 1,891.53 0.0M
2021-03-10 1,892.77 1,905.21 1,882.60 1,897.75 0.0M
2021-03-09 1,877.59 1,896.87 1,875.18 1,877.85 0.0M
2021-03-08 1,850.05 1,895.32 1,847.13 1,871.54 0.0M
2021-03-05 1,823.26 1,855.73 1,816.66 1,850.22 0.0M
2021-03-04 1,843.96 1,847.55 1,797.42 1,813.41 0.0M
2021-03-03 1,837.50 1,852.03 1,831.09 1,839.30 0.0M
2021-03-02 1,852.33 1,855.33 1,837.59 1,838.33 0.0M
2021-03-01 1,833.51 1,861.18 1,833.51 1,852.73 0.0M
2021-02-26 1,842.55 1,846.09 1,818.77 1,818.77 0.0M
2021-02-25 1,869.88 1,874.36 1,837.47 1,842.92 0.0M
2021-02-24 1,863.67 1,879.54 1,859.54 1,875.29 0.0M
2021-02-23 1,864.76 1,870.44 1,842.28 1,862.76 0.0M
2021-02-22 1,879.49 1,885.20 1,869.84 1,870.64 0.0M
2021-02-19 1,905.16 1,906.60 1,884.92 1,886.90 0.0M
2021-02-18 1,903.30 1,903.30 1,888.98 1,893.25 0.0M
2021-02-17 1,904.95 1,917.73 1,892.47 1,911.79 0.0M
2021-02-16 1,898.44 1,904.44 1,891.72 1,896.55 0.0M
2021-02-12 1,887.06 1,899.57 1,886.69 1,895.39 0.0M
2021-02-11 1,895.58 1,896.48 1,876.33 1,889.37 0.0M
2021-02-10 1,900.69 1,904.89 1,888.04 1,894.99 0.0M
2021-02-09 1,893.51 1,901.07 1,885.66 1,895.67 0.0M
2021-02-08 1,891.04 1,897.89 1,885.82 1,897.27 0.0M
2021-02-05 1,873.04 1,884.80 1,873.04 1,882.30 0.0M
2021-02-04 1,850.08 1,870.13 1,848.82 1,870.07 0.0M
2021-02-03 1,843.40 1,851.42 1,833.89 1,847.69 0.0M
2021-02-02 1,848.38 1,850.01 1,837.92 1,839.58 0.0M
2021-02-01 1,842.98 1,855.37 1,822.02 1,842.96 0.0M
2021-01-29 1,848.59 1,859.17 1,827.11 1,827.67 0.0M
2021-01-28 1,872.35 1,895.42 1,852.55 1,852.95 0.0M
2021-01-27 1,890.02 1,912.01 1,880.28 1,883.04 0.0M
2021-01-26 1,882.51 1,910.79 1,874.90 1,904.73 0.0M
2021-01-25 1,878.47 1,896.17 1,873.99 1,888.91 0.0M
2021-01-22 1,858.03 1,876.52 1,851.67 1,873.27 0.0M
2021-01-21 1,871.55 1,871.93 1,863.01 1,866.02 0.0M
2021-01-20 1,865.59 1,870.54 1,858.44 1,868.34 0.0M
2021-01-19 1,869.27 1,872.47 1,852.84 1,859.48 0.0M
2021-01-15 1,854.30 1,869.48 1,848.22 1,864.65 0.0M
2021-01-14 1,847.60 1,873.71 1,847.18 1,861.55 0.0M
2021-01-13 1,844.75 1,847.16 1,831.02 1,833.71 0.0M
2021-01-12 1,838.98 1,849.36 1,829.86 1,847.19 0.0M
2021-01-11 1,832.03 1,844.02 1,830.83 1,838.14 0.0M
2021-01-08 1,844.67 1,849.86 1,831.12 1,845.58 0.0M
2021-01-07 1,843.41 1,853.23 1,839.81 1,849.81 0.0M
2021-01-06 1,816.62 1,848.96 1,816.62 1,841.85 0.0M
2021-01-05 1,802.83 1,820.01 1,801.03 1,811.58 0.0M
2021-01-04 1,815.52 1,815.52 1,786.52 1,802.98 0.0M