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
2024-12-31 2,187.21 2,194.21 2,177.18 2,185.67 0.0M
2024-12-30 2,185.36 2,192.10 2,164.09 2,184.21 0.0M
2024-12-27 2,211.52 2,221.45 2,193.31 2,205.13 0.0M
2024-12-26 2,208.63 2,226.26 2,206.26 2,224.50 0.0M
2024-12-25 2,199.99 2,217.91 2,196.07 2,216.83 0.0M
2024-12-24 2,199.99 2,217.91 2,196.07 2,216.83 0.0M
2024-12-23 2,190.40 2,201.80 2,182.79 2,201.03 0.0M
2024-12-20 2,166.52 2,215.46 2,163.15 2,197.02 0.0M
2024-12-19 2,178.71 2,199.34 2,171.30 2,176.43 0.0M
2024-12-18 2,224.49 2,228.77 2,169.95 2,171.00 0.0M
2024-12-17 2,231.04 2,237.58 2,213.11 2,214.92 0.0M
2024-12-16 2,254.88 2,255.87 2,234.95 2,242.19 0.0M
2024-12-13 2,253.01 2,258.37 2,247.11 2,257.18 0.0M
2024-12-12 2,243.65 2,261.33 2,243.65 2,244.16 0.0M
2024-12-11 2,226.07 2,236.62 2,218.62 2,229.90 0.0M
2024-12-10 2,224.96 2,229.03 2,213.16 2,219.64 0.0M
2024-12-09 2,259.94 2,263.47 2,227.00 2,227.43 0.0M
2024-12-06 2,254.73 2,258.93 2,247.25 2,256.90 0.0M
2024-12-05 2,248.54 2,260.64 2,247.27 2,251.38 0.0M
2024-12-04 2,250.07 2,257.91 2,240.76 2,247.34 0.0M
2024-12-03 2,246.17 2,252.53 2,242.89 2,247.56 0.0M
2024-12-02 2,246.79 2,250.75 2,237.77 2,243.17 0.0M
2024-11-29 2,247.68 2,256.51 2,244.79 2,246.94 0.0M
2024-11-27 2,257.40 2,260.39 2,238.64 2,244.20 0.0M
2024-11-26 2,239.89 2,255.70 2,237.64 2,253.09 0.0M
2024-11-25 2,239.29 2,251.08 2,234.12 2,237.82 0.0M
2024-11-22 2,197.74 2,233.10 2,197.74 2,227.11 0.0M
2024-11-21 2,175.49 2,203.45 2,170.25 2,194.42 0.0M
2024-11-20 2,157.20 2,168.27 2,150.64 2,167.96 0.0M
2024-11-19 2,147.11 2,160.20 2,136.98 2,157.03 0.0M
2024-11-18 2,170.73 2,182.90 2,163.25 2,164.43 0.0M
2024-11-15 2,177.58 2,183.39 2,161.22 2,165.86 0.0M
2024-11-14 2,209.40 2,209.40 2,183.30 2,184.39 0.0M
2024-11-13 2,202.01 2,221.31 2,198.28 2,210.54 0.0M
2024-11-12 2,215.95 2,217.90 2,191.43 2,204.73 0.0M
2024-11-11 2,218.28 2,228.59 2,214.98 2,220.58 0.0M
2024-11-08 2,195.48 2,211.73 2,191.74 2,205.72 0.0M
2024-11-07 2,190.56 2,197.75 2,179.96 2,192.20 0.0M
2024-11-06 2,168.60 2,201.62 2,165.00 2,196.68 0.0M
2024-11-05 2,117.86 2,137.97 2,114.62 2,137.70 0.0M
2024-11-04 2,113.93 2,126.99 2,111.95 2,117.05 0.0M
2024-11-01 2,105.70 2,121.97 2,105.38 2,112.28 0.0M
2024-10-31 2,111.71 2,117.56 2,100.82 2,100.91 0.0M
2024-10-30 2,104.60 2,128.04 2,104.11 2,116.90 0.0M
2024-10-29 2,099.04 2,116.25 2,096.32 2,106.23 0.0M
2024-10-28 2,098.18 2,104.26 2,092.19 2,094.41 0.0M
2024-10-25 2,106.00 2,114.70 2,088.64 2,089.56 0.0M
2024-10-24 2,109.22 2,110.60 2,093.92 2,100.67 0.0M
2024-10-23 2,093.52 2,107.99 2,093.04 2,107.62 0.0M
2024-10-22 2,116.49 2,116.49 2,091.13 2,095.78 0.0M
2024-10-21 2,150.01 2,153.34 2,128.10 2,131.69 0.0M
2024-10-18 2,139.39 2,146.51 2,136.54 2,142.61 0.0M
2024-10-17 2,133.22 2,139.47 2,128.31 2,135.91 0.0M
2024-10-16 2,103.32 2,129.48 2,103.32 2,129.05 0.0M
2024-10-15 2,099.82 2,104.65 2,091.70 2,092.46 0.0M
2024-10-14 2,091.96 2,097.33 2,086.66 2,093.15 0.0M
2024-10-11 2,083.53 2,097.19 2,082.93 2,092.35 0.0M
2024-10-10 2,086.33 2,087.24 2,071.85 2,078.73 0.0M
2024-10-09 2,072.71 2,101.39 2,071.04 2,096.73 0.0M
2024-10-08 2,066.92 2,077.52 2,059.40 2,075.58 0.0M
2024-10-07 2,074.94 2,075.78 2,054.40 2,058.26 0.0M
2024-10-04 2,080.34 2,085.15 2,071.27 2,083.28 0.0M
2024-10-03 2,079.75 2,087.67 2,073.06 2,077.15 0.0M
2024-10-02 2,074.47 2,094.14 2,070.91 2,090.92 0.0M
2024-10-01 2,091.00 2,091.00 2,061.69 2,079.19 0.0M
2024-09-30 2,089.92 2,092.41 2,076.68 2,090.15 0.0M
2024-09-27 2,086.26 2,093.22 2,080.86 2,089.35 0.0M
2024-09-26 2,085.36 2,088.87 2,079.05 2,080.75 0.0M
2024-09-25 2,075.57 2,077.49 2,070.52 2,073.19 0.0M
2024-09-24 2,069.20 2,079.84 2,064.06 2,076.57 0.0M
2024-09-23 2,057.74 2,067.55 2,053.15 2,066.55 0.0M
2024-09-20 2,033.30 2,054.42 2,030.92 2,050.91 0.0M
2024-09-19 2,032.91 2,039.35 2,023.94 2,038.76 0.0M
2024-09-18 2,017.42 2,037.22 2,007.92 2,009.02 0.0M
2024-09-17 2,032.45 2,037.13 2,013.70 2,017.87 0.0M
2024-09-16 2,006.47 2,031.92 2,006.47 2,030.94 0.0M
2024-09-13 1,996.43 2,005.99 1,988.88 2,004.80 0.0M
2024-09-12 1,966.17 1,990.90 1,966.17 1,990.52 0.0M
2024-09-11 1,948.75 1,969.32 1,926.50 1,967.78 0.0M
2024-09-10 1,948.00 1,954.28 1,936.93 1,953.37 0.0M
2024-09-09 1,927.90 1,948.72 1,925.23 1,943.89 0.0M
2024-09-06 1,938.44 1,948.02 1,919.89 1,922.45 0.0M
2024-09-05 1,941.51 1,950.66 1,935.52 1,941.75 0.0M
2024-09-04 1,938.78 1,956.96 1,935.93 1,953.45 0.0M
2024-09-03 1,951.75 1,960.44 1,935.52 1,941.44 0.0M
2024-08-30 1,951.04 1,958.29 1,934.91 1,956.46 0.0M
2024-08-29 1,942.20 1,954.71 1,937.29 1,944.02 0.0M
2024-08-28 1,946.73 1,950.64 1,926.13 1,937.43 0.0M
2024-08-27 1,949.58 1,952.51 1,941.71 1,949.83 0.0M
2024-08-26 1,963.43 1,966.87 1,955.07 1,958.08 0.0M
2024-08-23 1,937.44 1,955.94 1,937.13 1,955.68 0.0M
2024-08-22 1,946.03 1,947.51 1,923.79 1,925.62 0.0M
2024-08-21 1,933.50 1,941.62 1,925.45 1,940.87 0.0M
2024-08-20 1,924.58 1,937.45 1,922.16 1,934.51 0.0M
2024-08-19 1,912.22 1,925.47 1,911.69 1,925.44 0.0M
2024-08-16 1,892.10 1,912.70 1,891.49 1,912.00 0.0M
2024-08-15 1,903.35 1,917.14 1,891.38 1,894.67 0.0M
2024-08-14 1,844.61 1,863.91 1,842.60 1,857.84 0.0M
2024-08-13 1,834.43 1,847.74 1,829.02 1,847.57 0.0M
2024-08-12 1,848.19 1,850.48 1,825.44 1,829.08 0.0M
2024-08-09 1,842.10 1,849.36 1,834.21 1,845.23 0.0M
2024-08-08 1,828.46 1,846.41 1,828.46 1,845.25 0.0M
2024-08-07 1,844.53 1,859.49 1,816.24 1,816.94 0.0M
2024-08-06 1,777.57 1,822.63 1,775.13 1,807.85 0.0M
2024-08-05 1,780.87 1,780.87 1,756.67 1,761.80 0.0M
2024-08-02 1,840.59 1,855.17 1,813.00 1,823.41 0.0M
2024-08-01 1,880.64 1,888.76 1,846.64 1,854.28 0.0M
2024-07-31 1,862.06 1,887.47 1,854.70 1,874.37 0.0M
2024-07-30 1,839.48 1,853.93 1,831.81 1,845.77 0.0M
2024-07-29 1,817.43 1,824.98 1,811.45 1,821.94 0.0M
2024-07-26 1,798.70 1,817.62 1,798.54 1,816.04 0.0M
2024-07-25 1,790.16 1,812.46 1,787.86 1,791.42 0.0M
2024-07-24 1,788.44 1,792.06 1,780.05 1,780.27 0.0M
2024-07-23 1,780.96 1,791.83 1,778.49 1,782.35 0.0M
2024-07-22 1,807.77 1,807.77 1,771.56 1,785.16 0.0M
2024-07-19 1,825.37 1,825.37 1,803.61 1,806.76 0.0M
2024-07-18 1,837.20 1,846.88 1,820.54 1,824.76 0.0M
2024-07-17 1,828.84 1,842.06 1,828.84 1,839.31 0.0M
2024-07-16 1,815.48 1,835.42 1,815.48 1,834.64 0.0M
2024-07-15 1,811.96 1,815.47 1,804.59 1,810.95 0.0M
2024-07-12 1,798.96 1,819.43 1,798.17 1,810.23 0.0M
2024-07-11 1,780.17 1,795.37 1,778.42 1,794.37 0.0M
2024-07-10 1,769.58 1,775.19 1,762.01 1,774.52 0.0M
2024-07-09 1,778.04 1,781.72 1,768.79 1,769.45 0.0M
2024-07-08 1,776.18 1,785.48 1,773.17 1,778.93 0.0M
2024-07-05 1,768.37 1,772.98 1,760.03 1,772.96 0.0M
2024-07-03 1,774.99 1,779.39 1,770.74 1,772.94 0.0M
2024-07-02 1,778.97 1,785.27 1,765.07 1,775.30 0.0M
2024-07-01 1,779.05 1,784.99 1,773.48 1,781.31 0.0M
2024-06-28 1,766.65 1,784.43 1,765.28 1,776.78 0.0M
2024-06-27 1,747.39 1,762.59 1,747.24 1,762.53 0.0M
2024-06-26 1,742.80 1,749.47 1,738.82 1,745.87 0.0M
2024-06-25 1,747.26 1,755.02 1,744.03 1,748.20 0.0M
2024-06-24 1,745.35 1,757.62 1,742.73 1,747.27 0.0M
2024-06-21 1,735.00 1,744.38 1,729.96 1,742.61 0.0M
2024-06-20 1,721.17 1,736.03 1,720.01 1,730.70 0.0M
2024-06-18 1,718.76 1,729.71 1,717.40 1,725.59 0.0M
2024-06-17 1,707.39 1,716.82 1,696.76 1,716.56 0.0M
2024-06-14 1,707.43 1,711.61 1,699.57 1,711.18 0.0M
2024-06-13 1,720.52 1,720.52 1,708.47 1,719.35 0.0M
2024-06-12 1,740.19 1,741.51 1,716.23 1,720.97 0.0M
2024-06-11 1,716.47 1,721.92 1,710.40 1,721.59 0.0M
2024-06-10 1,723.48 1,724.08 1,713.28 1,722.26 0.0M
2024-06-07 1,735.33 1,741.80 1,730.56 1,731.34 0.0M
2024-06-06 1,749.40 1,758.40 1,743.08 1,746.59 0.0M
2024-06-05 1,759.25 1,759.25 1,739.91 1,747.44 0.0M
2024-06-04 1,733.93 1,753.72 1,730.23 1,751.83 0.0M
2024-06-03 1,746.92 1,748.78 1,730.31 1,738.00 0.0M
2024-05-31 1,718.64 1,743.80 1,717.42 1,742.27 0.0M
2024-05-30 1,701.75 1,720.92 1,699.73 1,719.73 0.0M
2024-05-29 1,696.99 1,702.63 1,696.14 1,698.33 0.0M
2024-05-28 1,715.97 1,719.72 1,700.69 1,707.50 0.0M
2024-05-24 1,712.55 1,717.64 1,709.46 1,714.42 0.0M
2024-05-23 1,723.17 1,723.17 1,700.36 1,706.70 0.0M
2024-05-22 1,728.99 1,739.85 1,725.22 1,731.51 0.0M
2024-05-21 1,741.61 1,741.61 1,725.13 1,733.22 0.0M
2024-05-20 1,751.58 1,753.04 1,743.74 1,744.95 0.0M
2024-05-17 1,753.82 1,756.29 1,749.49 1,753.13 0.0M
2024-05-16 1,766.67 1,767.05 1,749.09 1,751.49 0.0M
2024-05-15 1,757.30 1,765.36 1,754.07 1,764.21 0.0M
2024-05-14 1,750.95 1,754.54 1,743.32 1,749.35 0.0M
2024-05-13 1,739.51 1,749.73 1,739.04 1,740.40 0.0M
2024-05-10 1,726.86 1,737.40 1,723.24 1,736.71 0.0M
2024-05-09 1,713.16 1,723.51 1,709.62 1,722.92 0.0M
2024-05-08 1,699.42 1,717.48 1,696.52 1,713.04 0.0M
2024-05-07 1,705.90 1,708.58 1,698.00 1,699.63 0.0M
2024-05-06 1,692.14 1,701.63 1,692.14 1,700.10 0.0M
2024-05-03 1,692.45 1,704.03 1,686.22 1,688.90 0.0M
2024-05-02 1,682.18 1,685.93 1,665.48 1,677.07 0.0M
2024-05-01 1,655.51 1,693.34 1,655.51 1,673.97 0.0M
2024-04-30 1,678.49 1,680.28 1,661.64 1,661.68 0.0M
2024-04-29 1,691.06 1,704.51 1,688.48 1,692.61 0.0M
2024-04-26 1,672.09 1,689.99 1,667.17 1,683.46 0.0M
2024-04-25 1,675.74 1,680.78 1,664.39 1,674.64 0.0M
2024-04-24 1,678.02 1,681.57 1,665.86 1,680.08 0.0M
2024-04-23 1,660.87 1,684.99 1,658.78 1,679.01 0.0M
2024-04-22 1,680.58 1,690.09 1,651.47 1,657.44 0.0M
2024-04-19 1,672.50 1,679.15 1,665.36 1,673.57 0.0M
2024-04-18 1,671.69 1,679.34 1,664.98 1,671.34 0.0M
2024-04-17 1,676.57 1,684.16 1,664.48 1,665.58 0.0M
2024-04-16 1,681.85 1,682.68 1,668.11 1,672.59 0.0M
2024-04-15 1,712.33 1,712.33 1,675.18 1,680.08 0.0M
2024-04-12 1,712.87 1,713.43 1,689.53 1,690.02 0.0M
2024-04-11 1,725.55 1,731.21 1,715.09 1,727.67 0.0M
2024-04-10 1,732.28 1,732.28 1,713.43 1,721.70 0.0M
2024-04-09 1,744.03 1,750.79 1,730.62 1,750.17 0.0M
2024-04-08 1,740.75 1,747.73 1,738.63 1,738.98 0.0M
2024-04-05 1,736.73 1,746.71 1,727.80 1,742.46 0.0M
2024-04-04 1,771.52 1,781.00 1,738.15 1,738.41 0.0M
2024-04-03 1,748.39 1,763.04 1,748.39 1,761.62 0.0M
2024-04-02 1,761.95 1,762.09 1,748.93 1,754.01 0.0M
2024-04-01 1,768.98 1,770.13 1,760.80 1,768.71 0.0M
2024-03-28 1,766.97 1,774.04 1,765.83 1,769.27 0.0M
2024-03-27 1,753.29 1,764.12 1,751.99 1,763.85 0.0M
2024-03-26 1,751.29 1,754.86 1,743.73 1,743.73 0.0M
2024-03-25 1,746.91 1,753.91 1,746.49 1,752.11 0.0M
2024-03-22 1,760.68 1,761.15 1,744.37 1,748.76 0.0M
2024-03-21 1,750.58 1,760.40 1,747.80 1,756.93 0.0M
2024-03-20 1,725.93 1,745.28 1,724.91 1,744.40 0.0M
2024-03-19 1,721.32 1,731.42 1,718.72 1,727.71 0.0M
2024-03-18 1,723.43 1,730.09 1,716.46 1,726.59 0.0M
2024-03-15 1,730.13 1,737.30 1,718.43 1,719.44 0.0M
2024-03-14 1,751.92 1,753.78 1,728.52 1,734.62 0.0M
2024-03-13 1,758.42 1,763.24 1,750.89 1,755.80 0.0M
2024-03-12 1,760.92 1,762.77 1,751.30 1,758.52 0.0M
2024-03-11 1,741.12 1,760.78 1,741.12 1,757.54 0.0M
2024-03-08 1,741.50 1,750.06 1,739.05 1,742.06 0.0M
2024-03-07 1,763.00 1,763.00 1,736.03 1,737.87 0.0M
2024-03-06 1,760.80 1,765.86 1,753.81 1,756.73 0.0M
2024-03-05 1,754.25 1,759.78 1,748.14 1,752.50 0.0M
2024-03-04 1,752.61 1,763.26 1,744.64 1,758.24 0.0M
2024-03-01 1,735.38 1,753.14 1,729.54 1,752.90 0.0M
2024-02-29 1,737.86 1,743.60 1,732.16 1,737.29 0.0M
2024-02-28 1,728.79 1,739.57 1,725.61 1,732.39 0.0M
2024-02-27 1,730.62 1,735.39 1,725.17 1,734.77 0.0M
2024-02-26 1,735.49 1,739.48 1,728.16 1,729.93 0.0M
2024-02-23 1,738.60 1,743.69 1,730.52 1,736.65 0.0M
2024-02-22 1,728.35 1,738.96 1,719.40 1,737.44 0.0M
2024-02-21 1,721.61 1,728.62 1,715.31 1,727.95 0.0M
2024-02-20 1,713.19 1,728.27 1,712.00 1,719.77 0.0M
2024-02-16 1,734.14 1,734.69 1,723.10 1,723.74 0.0M
2024-02-15 1,737.01 1,748.25 1,733.76 1,744.72 0.0M
2024-02-14 1,735.05 1,746.04 1,733.62 1,745.33 0.0M
2024-02-13 1,735.91 1,743.86 1,716.43 1,728.79 0.0M
2024-02-12 1,756.23 1,766.81 1,751.84 1,760.62 0.0M
2024-02-09 1,742.22 1,754.05 1,736.91 1,751.57 0.0M
2024-02-08 1,744.41 1,744.41 1,731.88 1,740.22 0.0M
2024-02-07 1,764.56 1,764.89 1,747.55 1,749.30 0.0M
2024-02-06 1,765.87 1,769.88 1,754.99 1,759.28 0.0M
2024-02-05 1,770.89 1,770.89 1,751.57 1,756.81 0.0M
2024-02-02 1,774.20 1,786.27 1,765.61 1,778.10 0.0M
2024-02-01 1,778.67 1,784.67 1,769.79 1,782.74 0.0M
2024-01-31 1,792.61 1,792.61 1,768.26 1,768.26 0.0M
2024-01-30 1,804.12 1,808.13 1,798.51 1,803.42 0.0M
2024-01-29 1,797.70 1,810.36 1,793.05 1,809.85 0.0M
2024-01-26 1,802.49 1,813.31 1,801.17 1,803.40 0.0M
2024-01-25 1,789.60 1,802.68 1,789.60 1,802.44 0.0M
2024-01-24 1,801.80 1,802.23 1,774.69 1,776.09 0.0M
2024-01-23 1,792.35 1,798.47 1,785.98 1,797.42 0.0M
2024-01-22 1,766.17 1,774.07 1,764.36 1,771.24 0.0M
2024-01-19 1,749.58 1,762.12 1,743.10 1,758.05 0.0M
2024-01-18 1,730.75 1,745.53 1,728.16 1,744.56 0.0M
2024-01-17 1,726.73 1,736.26 1,721.84 1,729.73 0.0M
2024-01-16 1,726.81 1,744.32 1,723.79 1,742.23 0.0M
2024-01-12 1,730.87 1,744.07 1,729.98 1,732.66 0.0M
2024-01-11 1,742.80 1,742.80 1,717.57 1,722.06 0.0M
2024-01-10 1,732.35 1,743.96 1,725.81 1,741.89 0.0M
2024-01-09 1,710.88 1,730.97 1,710.88 1,728.82 0.0M
2024-01-08 1,715.35 1,734.06 1,709.56 1,733.04 0.0M
2024-01-05 1,706.89 1,725.57 1,705.16 1,717.47 0.0M
2024-01-04 1,716.57 1,716.57 1,707.02 1,708.59 0.0M
2024-01-03 1,721.08 1,725.93 1,710.95 1,711.66 0.0M
2024-01-02 1,707.15 1,729.52 1,704.95 1,723.11 0.0M