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
2022-12-30 1,637.26 1,645.27 1,628.95 1,645.16 0.0M
2022-12-29 1,625.53 1,648.88 1,625.53 1,644.75 0.0M
2022-12-28 1,636.06 1,642.26 1,613.59 1,615.04 0.0M
2022-12-27 1,627.83 1,640.44 1,617.33 1,635.69 0.0M
2022-12-23 1,619.53 1,627.88 1,607.52 1,626.15 0.0M
2022-12-22 1,617.70 1,620.43 1,593.11 1,619.67 0.0M
2022-12-21 1,621.13 1,635.44 1,618.09 1,628.22 0.0M
2022-12-20 1,605.07 1,613.21 1,595.52 1,609.10 0.0M
2022-12-19 1,621.35 1,622.24 1,595.47 1,604.92 0.0M
2022-12-16 1,616.99 1,626.46 1,606.56 1,619.16 0.0M
2022-12-15 1,660.86 1,663.83 1,633.51 1,636.61 0.0M
2022-12-14 1,682.37 1,694.33 1,659.75 1,671.26 0.0M
2022-12-13 1,715.11 1,721.66 1,675.81 1,683.61 0.0M
2022-12-12 1,662.06 1,679.11 1,653.29 1,678.94 0.0M
2022-12-09 1,662.95 1,670.35 1,654.48 1,654.80 0.0M
2022-12-08 1,662.53 1,670.16 1,654.58 1,664.07 0.0M
2022-12-07 1,645.96 1,652.13 1,635.58 1,644.19 0.0M
2022-12-06 1,665.94 1,666.95 1,638.36 1,651.09 0.0M
2022-12-05 1,688.69 1,688.99 1,661.53 1,666.60 0.0M
2022-12-02 1,683.84 1,702.57 1,678.53 1,698.54 0.0M
2022-12-01 1,713.18 1,723.75 1,698.32 1,705.23 0.0M
2022-11-30 1,659.14 1,709.73 1,658.01 1,709.73 0.0M
2022-11-29 1,661.37 1,668.20 1,654.33 1,664.38 0.0M
2022-11-28 1,682.53 1,686.17 1,658.23 1,662.63 0.0M
2022-11-25 1,692.63 1,698.17 1,689.41 1,690.43 0.0M
2022-11-23 1,682.19 1,695.02 1,677.26 1,687.01 0.0M
2022-11-22 1,674.69 1,687.16 1,672.00 1,686.39 0.0M
2022-11-21 1,667.52 1,680.82 1,665.38 1,666.44 0.0M
2022-11-18 1,658.30 1,676.45 1,658.30 1,670.97 0.0M
2022-11-17 1,628.51 1,647.10 1,617.39 1,646.00 0.0M
2022-11-16 1,635.04 1,635.04 1,619.65 1,623.28 0.0M
2022-11-15 1,648.96 1,657.35 1,624.37 1,637.04 0.0M
2022-11-14 1,635.82 1,657.90 1,634.09 1,634.41 0.0M
2022-11-11 1,640.22 1,640.22 1,622.93 1,635.82 0.0M
2022-11-10 1,619.16 1,642.56 1,619.16 1,642.17 0.0M
2022-11-09 1,604.26 1,606.28 1,579.63 1,580.87 0.0M
2022-11-08 1,613.44 1,633.99 1,600.15 1,614.81 0.0M
2022-11-07 1,617.81 1,617.81 1,603.47 1,611.53 0.0M
2022-11-04 1,610.43 1,620.65 1,588.62 1,610.09 0.0M
2022-11-03 1,610.03 1,610.03 1,595.82 1,596.46 0.0M
2022-11-02 1,654.92 1,682.68 1,633.58 1,633.68 0.0M
2022-11-01 1,666.63 1,669.66 1,647.59 1,656.42 0.0M
2022-10-31 1,650.03 1,656.05 1,638.28 1,651.21 0.0M
2022-10-28 1,618.44 1,659.65 1,618.44 1,658.36 0.0M
2022-10-27 1,619.12 1,624.88 1,602.81 1,604.35 0.0M
2022-10-26 1,597.08 1,615.88 1,593.21 1,598.97 0.0M
2022-10-25 1,563.41 1,599.42 1,561.58 1,597.93 0.0M
2022-10-24 1,558.17 1,572.51 1,553.68 1,566.57 0.0M
2022-10-21 1,523.19 1,551.01 1,518.43 1,546.79 0.0M
2022-10-20 1,527.39 1,561.33 1,525.65 1,534.10 0.0M
2022-10-19 1,529.55 1,547.17 1,518.98 1,528.36 0.0M
2022-10-18 1,553.18 1,559.83 1,526.18 1,543.02 0.0M
2022-10-17 1,505.13 1,528.42 1,505.13 1,524.76 0.0M
2022-10-14 1,515.34 1,519.93 1,481.13 1,482.20 0.0M
2022-10-13 1,448.11 1,509.62 1,441.60 1,503.88 0.0M
2022-10-12 1,487.87 1,489.06 1,470.78 1,471.09 0.0M
2022-10-11 1,496.20 1,505.88 1,477.11 1,485.16 0.0M
2022-10-10 1,526.63 1,528.31 1,489.85 1,503.66 0.0M
2022-10-07 1,547.88 1,548.92 1,513.89 1,518.23 0.0M
2022-10-06 1,583.16 1,595.84 1,560.78 1,562.69 0.0M
2022-10-05 1,578.98 1,596.81 1,566.22 1,589.29 0.0M
2022-10-04 1,577.74 1,599.92 1,576.79 1,599.56 0.0M
2022-10-03 1,530.18 1,569.09 1,526.79 1,560.54 0.0M
2022-09-30 1,527.38 1,541.67 1,508.20 1,508.72 0.0M
2022-09-29 1,545.64 1,546.56 1,515.69 1,527.05 0.0M
2022-09-28 1,535.12 1,566.78 1,532.65 1,560.00 0.0M
2022-09-27 1,537.02 1,551.90 1,515.43 1,523.51 0.0M
2022-09-26 1,536.69 1,547.20 1,514.20 1,521.38 0.0M
2022-09-23 1,550.30 1,550.30 1,521.71 1,540.14 0.0M
2022-09-22 1,568.07 1,572.62 1,557.74 1,562.72 0.0M
2022-09-21 1,605.63 1,613.55 1,573.21 1,573.34 0.0M
2022-09-20 1,615.23 1,615.23 1,593.99 1,602.20 0.0M
2022-09-19 1,614.39 1,628.20 1,609.01 1,628.13 0.0M
2022-09-16 1,620.19 1,630.94 1,611.32 1,628.38 0.0M
2022-09-15 1,651.24 1,656.34 1,628.50 1,633.37 0.0M
2022-09-14 1,660.17 1,664.43 1,645.97 1,656.06 0.0M
2022-09-13 1,701.29 1,704.14 1,655.65 1,659.60 0.0M
2022-09-12 1,720.88 1,737.19 1,718.61 1,729.44 0.0M
2022-09-09 1,699.08 1,712.30 1,690.86 1,708.76 0.0M
2022-09-08 1,672.02 1,695.75 1,664.70 1,685.76 0.0M
2022-09-07 1,665.51 1,685.40 1,662.14 1,680.39 0.0M
2022-09-06 1,677.72 1,678.92 1,654.21 1,661.21 0.0M
2022-09-02 1,700.51 1,711.38 1,666.84 1,673.41 0.0M
2022-09-01 1,683.51 1,692.11 1,672.73 1,691.25 0.0M
2022-08-31 1,723.16 1,724.60 1,695.38 1,696.40 0.0M
2022-08-30 1,737.70 1,738.65 1,710.41 1,715.83 0.0M
2022-08-29 1,730.73 1,745.15 1,726.19 1,733.03 0.0M
2022-08-26 1,782.87 1,784.93 1,741.26 1,741.26 0.0M
2022-08-25 1,772.27 1,785.21 1,765.11 1,785.15 0.0M
2022-08-24 1,761.92 1,769.18 1,755.02 1,765.85 0.0M
2022-08-23 1,770.70 1,784.32 1,764.24 1,764.30 0.0M
2022-08-22 1,791.02 1,791.02 1,771.55 1,774.82 0.0M
2022-08-19 1,812.73 1,812.73 1,799.85 1,806.97 0.0M
2022-08-18 1,816.60 1,826.40 1,805.68 1,823.38 0.0M
2022-08-17 1,798.26 1,809.61 1,786.10 1,793.89 0.0M
2022-08-16 1,803.53 1,822.42 1,801.33 1,813.14 0.0M
2022-08-15 1,793.56 1,809.05 1,790.60 1,809.05 0.0M
2022-08-12 1,786.75 1,800.95 1,783.40 1,800.95 0.0M
2022-08-11 1,784.66 1,795.30 1,775.08 1,776.51 0.0M
2022-08-10 1,769.86 1,782.42 1,764.93 1,779.77 0.0M
2022-08-09 1,758.22 1,758.22 1,741.93 1,746.46 0.0M
2022-08-08 1,768.54 1,774.24 1,752.55 1,758.22 0.0M
2022-08-05 1,743.97 1,762.61 1,739.88 1,761.78 0.0M
2022-08-04 1,763.44 1,764.07 1,745.24 1,752.26 0.0M
2022-08-03 1,746.72 1,769.88 1,742.91 1,765.95 0.0M
2022-08-02 1,763.23 1,763.93 1,740.21 1,740.59 0.0M
2022-08-01 1,749.77 1,764.80 1,743.25 1,758.35 0.0M
2022-07-29 1,740.43 1,758.36 1,737.43 1,756.17 0.0M
2022-07-28 1,715.94 1,748.01 1,712.80 1,743.42 0.0M
2022-07-27 1,684.89 1,716.03 1,684.18 1,711.02 0.0M
2022-07-26 1,688.25 1,693.30 1,683.50 1,686.88 0.0M
2022-07-25 1,688.21 1,693.23 1,677.95 1,688.60 0.0M
2022-07-22 1,721.80 1,721.80 1,672.14 1,685.49 0.0M
2022-07-21 1,712.57 1,724.82 1,697.75 1,724.37 0.0M
2022-07-20 1,737.15 1,747.53 1,726.93 1,734.19 0.0M
2022-07-19 1,712.79 1,741.54 1,710.62 1,740.92 0.0M
2022-07-18 1,722.19 1,723.62 1,695.54 1,700.19 0.0M
2022-07-15 1,703.27 1,716.50 1,694.39 1,716.05 0.0M
2022-07-14 1,669.20 1,690.21 1,661.39 1,686.82 0.0M
2022-07-13 1,675.36 1,706.59 1,675.36 1,696.12 0.0M
2022-07-12 1,707.46 1,723.52 1,692.37 1,699.82 0.0M
2022-07-11 1,715.39 1,719.24 1,701.18 1,704.87 0.0M
2022-07-08 1,716.60 1,730.19 1,710.57 1,721.48 0.0M
2022-07-07 1,717.70 1,730.32 1,712.78 1,725.00 0.0M
2022-07-06 1,707.77 1,721.47 1,696.42 1,711.71 0.0M
2022-07-05 1,687.70 1,705.10 1,663.65 1,704.92 0.0M
2022-07-01 1,693.91 1,713.12 1,677.12 1,710.26 0.0M
2022-06-30 1,692.23 1,714.89 1,684.64 1,697.29 0.0M
2022-06-29 1,705.90 1,710.58 1,691.56 1,709.31 0.0M
2022-06-28 1,744.05 1,753.80 1,704.82 1,705.47 0.0M
2022-06-27 1,744.93 1,749.72 1,731.16 1,737.45 0.0M
2022-06-24 1,728.52 1,741.81 1,724.60 1,740.22 0.0M
2022-06-23 1,704.40 1,718.81 1,699.31 1,717.01 0.0M
2022-06-22 1,683.88 1,713.35 1,683.62 1,699.61 0.0M
2022-06-21 1,680.99 1,710.20 1,680.74 1,702.35 0.0M
2022-06-17 1,646.78 1,671.66 1,645.40 1,662.37 0.0M
2022-06-16 1,652.50 1,657.09 1,629.86 1,640.73 0.0M
2022-06-15 1,675.55 1,702.82 1,658.94 1,683.58 0.0M
2022-06-14 1,675.92 1,683.26 1,651.23 1,662.55 0.0M
2022-06-13 1,698.39 1,701.85 1,664.33 1,670.47 0.0M
2022-06-10 1,735.00 1,741.84 1,720.75 1,723.40 0.0M
2022-06-09 1,782.62 1,789.75 1,753.45 1,753.61 0.0M
2022-06-08 1,801.25 1,805.94 1,785.25 1,786.45 0.0M
2022-06-07 1,785.11 1,808.03 1,782.38 1,806.59 0.0M
2022-06-06 1,803.11 1,813.55 1,789.76 1,795.61 0.0M
2022-06-03 1,799.61 1,802.41 1,787.68 1,791.34 0.0M
2022-06-02 1,792.74 1,813.46 1,772.57 1,812.62 0.0M
2022-06-01 1,802.79 1,807.59 1,774.10 1,791.01 0.0M
2022-05-31 1,806.46 1,807.36 1,788.25 1,792.02 0.0M
2022-05-27 1,789.02 1,816.49 1,786.06 1,816.29 0.0M
2022-05-26 1,769.23 1,796.46 1,768.21 1,784.45 0.0M
2022-05-25 1,739.29 1,772.00 1,737.42 1,763.70 0.0M
2022-05-24 1,732.03 1,750.37 1,702.75 1,745.01 0.0M
2022-05-23 1,732.27 1,744.23 1,717.99 1,736.69 0.0M
2022-05-20 1,713.74 1,724.43 1,682.78 1,718.62 0.0M
2022-05-19 1,701.46 1,718.01 1,683.54 1,703.37 0.0M
2022-05-18 1,798.84 1,802.40 1,752.17 1,758.78 0.0M
2022-05-17 1,787.69 1,812.00 1,785.49 1,809.55 0.0M
2022-05-16 1,773.40 1,785.87 1,761.13 1,771.69 0.0M
2022-05-13 1,743.24 1,781.34 1,743.24 1,776.92 0.0M
2022-05-12 1,727.45 1,742.67 1,705.20 1,733.41 0.0M
2022-05-11 1,744.19 1,772.96 1,728.09 1,730.55 0.0M
2022-05-10 1,771.00 1,777.89 1,734.65 1,751.62 0.0M
2022-05-09 1,767.77 1,771.78 1,743.01 1,749.41 0.0M
2022-05-06 1,777.49 1,795.52 1,767.25 1,782.22 0.0M
2022-05-05 1,827.18 1,827.67 1,773.06 1,789.91 0.0M
2022-05-04 1,792.68 1,841.24 1,784.19 1,839.69 0.0M
2022-05-03 1,773.42 1,802.44 1,772.00 1,788.58 0.0M
2022-05-02 1,759.57 1,786.81 1,746.07 1,777.09 0.0M
2022-04-29 1,813.71 1,818.92 1,753.16 1,756.02 0.0M
2022-04-28 1,803.88 1,831.72 1,793.87 1,825.08 0.0M
2022-04-27 1,821.92 1,821.92 1,789.88 1,790.53 0.0M
2022-04-26 1,869.18 1,871.91 1,828.58 1,828.79 0.0M
2022-04-25 1,876.18 1,876.63 1,830.89 1,874.65 0.0M
2022-04-22 1,921.95 1,921.95 1,875.57 1,876.81 0.0M
2022-04-21 1,966.00 1,975.33 1,938.77 1,940.64 0.0M
2022-04-20 1,940.77 1,966.46 1,940.77 1,954.84 0.0M
2022-04-19 1,906.06 1,939.58 1,906.06 1,936.13 0.0M
2022-04-18 1,915.01 1,927.68 1,901.98 1,908.67 0.0M
2022-04-14 1,950.57 1,954.76 1,921.54 1,922.10 0.0M
2022-04-13 1,921.91 1,952.03 1,921.70 1,950.10 0.0M
2022-04-12 1,930.43 1,954.98 1,916.81 1,923.35 0.0M
2022-04-11 1,946.66 1,955.68 1,933.05 1,935.13 0.0M
2022-04-08 1,953.09 1,965.15 1,940.23 1,952.72 0.0M
2022-04-07 1,947.64 1,959.60 1,932.04 1,951.92 0.0M
2022-04-06 1,960.85 1,964.43 1,941.29 1,954.59 0.0M
2022-04-05 1,980.73 1,991.17 1,963.76 1,969.61 0.0M
2022-04-04 1,973.39 1,992.24 1,967.66 1,991.68 0.0M
2022-04-01 1,970.95 1,977.27 1,948.78 1,976.09 0.0M
2022-03-31 1,977.94 1,984.47 1,961.62 1,961.64 0.0M
2022-03-30 1,980.50 1,989.20 1,970.70 1,977.96 0.0M
2022-03-29 1,975.14 1,983.68 1,965.09 1,981.08 0.0M
2022-03-28 1,950.28 1,959.09 1,938.08 1,959.09 0.0M
2022-03-25 1,938.04 1,952.98 1,932.77 1,949.16 0.0M
2022-03-24 1,924.26 1,936.32 1,915.09 1,936.24 0.0M
2022-03-23 1,944.83 1,944.83 1,917.38 1,917.68 0.0M
2022-03-22 1,946.78 1,954.39 1,944.16 1,948.57 0.0M
2022-03-21 1,947.96 1,958.46 1,927.10 1,937.94 0.0M
2022-03-18 1,940.23 1,960.56 1,936.26 1,942.65 0.0M
2022-03-17 1,925.91 1,947.52 1,918.35 1,943.16 0.0M
2022-03-16 1,916.53 1,929.57 1,894.59 1,929.18 0.0M
2022-03-15 1,881.03 1,913.74 1,881.03 1,910.34 0.0M
2022-03-14 1,906.38 1,911.79 1,869.35 1,874.08 0.0M
2022-03-11 1,921.86 1,934.65 1,898.33 1,899.27 0.0M
2022-03-10 1,902.56 1,915.34 1,894.41 1,910.11 0.0M
2022-03-09 1,915.07 1,932.91 1,912.48 1,923.57 0.0M
2022-03-08 1,917.13 1,931.16 1,882.71 1,888.94 0.0M
2022-03-07 1,940.63 1,940.63 1,914.07 1,914.34 0.0M
2022-03-04 1,945.77 1,952.33 1,930.29 1,946.84 0.0M
2022-03-03 1,975.12 1,983.75 1,948.05 1,957.69 0.0M
2022-03-02 1,921.30 1,969.18 1,921.30 1,963.88 0.0M
2022-03-01 1,938.39 1,946.39 1,908.62 1,918.12 0.0M
2022-02-28 1,939.76 1,952.77 1,922.27 1,945.29 0.0M
2022-02-25 1,922.42 1,964.33 1,919.16 1,958.71 0.0M
2022-02-24 1,876.57 1,916.71 1,858.45 1,914.09 0.0M
2022-02-23 1,946.23 1,947.63 1,899.85 1,901.28 0.0M
2022-02-22 1,957.86 1,962.51 1,927.23 1,940.12 0.0M
2022-02-18 1,955.18 1,974.63 1,949.43 1,963.67 0.0M
2022-02-17 1,967.81 1,977.44 1,954.74 1,958.11 0.0M
2022-02-16 1,954.49 1,971.11 1,944.25 1,965.28 0.0M
2022-02-15 1,943.97 1,964.34 1,940.31 1,961.79 0.0M
2022-02-14 1,925.82 1,931.16 1,909.94 1,921.99 0.0M
2022-02-11 1,955.89 1,964.30 1,926.34 1,930.91 0.0M
2022-02-10 1,974.93 1,991.15 1,951.68 1,956.83 0.0M
2022-02-09 1,982.45 2,005.36 1,982.45 2,004.45 0.0M
2022-02-08 1,962.73 1,975.47 1,956.95 1,972.00 0.0M
2022-02-07 1,958.13 1,973.33 1,952.80 1,961.87 0.0M
2022-02-04 1,958.96 1,974.28 1,942.20 1,958.19 0.0M
2022-02-03 1,975.15 1,983.34 1,961.92 1,963.18 0.0M
2022-02-02 1,966.10 1,982.87 1,966.10 1,980.70 0.0M
2022-02-01 1,961.95 1,966.26 1,941.93 1,963.88 0.0M
2022-01-31 1,934.02 1,970.23 1,928.14 1,969.54 0.0M
2022-01-28 1,897.71 1,942.26 1,883.69 1,941.90 0.0M
2022-01-27 1,914.53 1,940.89 1,887.49 1,896.08 0.0M
2022-01-26 1,950.03 1,953.22 1,895.52 1,908.29 0.0M
2022-01-25 1,964.82 1,970.78 1,929.09 1,953.70 0.0M
2022-01-24 1,952.20 1,981.09 1,920.27 1,978.49 0.0M
2022-01-21 1,996.69 2,004.43 1,962.45 1,965.08 0.0M
2022-01-20 2,021.59 2,039.06 1,996.98 1,998.12 0.0M
2022-01-19 2,026.73 2,036.99 2,019.39 2,020.29 0.0M
2022-01-18 2,054.69 2,054.69 2,031.71 2,038.30 0.0M
2022-01-14 2,071.45 2,075.72 2,057.74 2,073.00 0.0M
2022-01-13 2,093.33 2,095.64 2,073.87 2,076.83 0.0M
2022-01-12 2,104.58 2,115.82 2,091.17 2,093.53 0.0M
2022-01-11 2,094.03 2,104.06 2,076.34 2,103.23 0.0M
2022-01-10 2,085.57 2,090.28 2,064.94 2,088.70 0.0M
2022-01-07 2,081.55 2,094.28 2,078.10 2,086.43 0.0M
2022-01-06 2,084.08 2,102.45 2,083.98 2,088.75 0.0M
2022-01-05 2,110.54 2,124.55 2,082.32 2,082.67 0.0M
2022-01-04 2,116.18 2,120.00 2,100.50 2,104.39 0.0M
2022-01-03 2,110.17 2,118.32 2,104.69 2,115.57 0.0M