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
2025-09-26 2,665.69 2,670.37 2,648.93 2,661.42 0.0M
2025-09-25 2,646.89 2,666.45 2,639.75 2,659.23 0.0M
2025-09-24 2,695.12 2,696.34 2,654.39 2,661.85 0.0M
2025-09-22 2,684.51 2,696.95 2,679.29 2,695.13 0.0M
2025-09-20 2,704.89 2,704.89 2,673.43 2,688.92 0.0M
2025-09-19 2,704.89 2,704.89 2,673.43 2,688.92 0.0M
2025-09-18 2,679.23 2,698.91 2,675.55 2,695.41 0.0M
2025-09-17 2,666.19 2,680.23 2,651.31 2,672.23 0.0M
2025-09-16 2,677.56 2,678.56 2,647.83 2,661.67 0.0M
2025-09-15 2,657.68 2,682.96 2,657.68 2,677.65 0.0M
2025-09-12 2,672.17 2,673.22 2,644.29 2,650.44 0.0M
2025-09-11 2,672.64 2,699.75 2,669.68 2,692.65 0.0M
2025-09-10 2,647.03 2,668.64 2,645.69 2,664.88 0.0M
2025-09-09 2,610.92 2,636.05 2,609.97 2,633.70 0.0M
2025-09-08 2,598.48 2,619.94 2,596.02 2,614.63 0.0M
2025-09-05 2,645.99 2,650.15 2,613.72 2,631.73 0.0M
2025-09-04 2,593.98 2,640.20 2,593.98 2,634.80 0.0M
2025-09-03 2,580.92 2,582.35 2,566.68 2,579.45 0.0M
2025-09-02 2,573.52 2,597.02 2,565.10 2,582.76 0.0M
2025-08-29 2,607.42 2,610.89 2,596.33 2,607.86 0.0M
2025-08-28 2,584.64 2,617.02 2,579.44 2,612.44 0.0M
2025-08-27 2,562.94 2,589.73 2,561.62 2,585.05 0.0M
2025-08-26 2,553.91 2,575.46 2,551.94 2,564.25 0.0M
2025-08-25 2,546.43 2,557.40 2,544.04 2,548.61 0.0M
2025-08-22 2,535.12 2,569.10 2,535.11 2,544.59 0.0M
2025-08-21 2,517.85 2,531.84 2,510.37 2,527.85 0.0M
2025-08-20 2,521.82 2,527.82 2,501.12 2,523.94 0.0M
2025-08-19 2,537.83 2,549.31 2,520.91 2,524.27 0.0M
2025-08-18 2,525.41 2,546.58 2,524.84 2,543.82 0.0M
2025-08-15 2,541.57 2,541.57 2,522.68 2,524.97 0.0M
2025-08-14 2,544.36 2,569.52 2,525.58 2,546.84 0.0M
2025-08-13 2,594.59 2,595.69 2,566.87 2,577.03 0.0M
2025-08-12 2,552.09 2,584.83 2,552.09 2,582.54 0.0M
2025-08-11 2,554.50 2,566.72 2,526.82 2,533.57 0.0M
2025-08-08 2,538.38 2,555.90 2,535.69 2,547.72 0.0M
2025-08-07 2,521.05 2,525.28 2,493.35 2,519.89 0.0M
2025-08-06 2,492.63 2,522.43 2,491.77 2,512.20 0.0M
2025-08-05 2,482.50 2,484.05 2,453.17 2,461.79 0.0M
2025-08-04 2,446.11 2,475.61 2,446.11 2,475.61 0.0M
2025-08-01 2,426.53 2,434.57 2,390.56 2,421.63 0.0M
2025-07-31 2,462.62 2,487.30 2,450.11 2,454.28 0.0M
2025-07-30 2,452.18 2,467.39 2,440.55 2,455.27 0.0M
2025-07-29 2,462.68 2,473.76 2,447.41 2,450.64 0.0M
2025-07-28 2,451.71 2,452.81 2,440.05 2,452.50 0.0M
2025-07-25 2,461.71 2,463.51 2,449.47 2,458.58 0.0M
2025-07-24 2,462.11 2,469.20 2,453.88 2,460.63 0.0M
2025-07-23 2,417.29 2,462.21 2,411.85 2,461.99 0.0M
2025-07-22 2,433.39 2,435.86 2,420.58 2,430.92 0.0M
2025-07-21 2,436.33 2,449.51 2,430.51 2,434.13 0.0M
2025-07-18 2,430.06 2,432.63 2,413.83 2,420.47 0.0M
2025-07-17 2,392.45 2,426.97 2,392.25 2,423.80 0.0M
2025-07-16 2,378.22 2,391.06 2,358.83 2,390.80 0.0M
2025-07-15 2,383.06 2,390.92 2,368.29 2,373.87 0.0M
2025-07-14 2,367.26 2,385.25 2,364.58 2,382.69 0.0M
2025-07-11 2,381.90 2,384.10 2,361.33 2,368.80 0.0M
2025-07-10 2,397.24 2,400.92 2,381.75 2,392.76 0.0M
2025-07-09 2,407.48 2,412.21 2,391.48 2,407.20 0.0M
2025-07-08 2,407.69 2,413.95 2,395.31 2,404.91 0.0M
2025-07-07 2,421.34 2,427.00 2,402.02 2,412.54 0.0M
2025-07-03 2,407.89 2,428.01 2,407.57 2,426.44 0.0M
2025-07-02 2,407.77 2,409.66 2,394.60 2,405.41 0.0M
2025-07-01 2,416.14 2,422.22 2,403.09 2,415.91 0.0M
2025-06-30 2,404.32 2,422.30 2,403.46 2,419.40 0.0M
2025-06-27 2,382.32 2,397.59 2,373.94 2,385.70 0.0M
2025-06-26 2,370.23 2,383.34 2,368.85 2,381.23 0.0M
2025-06-25 2,363.64 2,367.67 2,355.81 2,359.85 0.0M
2025-06-24 2,348.42 2,372.84 2,345.06 2,369.54 0.0M
2025-06-23 2,281.72 2,336.99 2,281.52 2,335.63 0.0M
2025-06-20 2,294.34 2,303.70 2,282.44 2,286.69 0.0M
2025-06-18 2,276.13 2,294.07 2,274.12 2,280.46 0.0M
2025-06-17 2,283.41 2,293.91 2,263.09 2,267.92 0.0M
2025-06-16 2,282.21 2,312.01 2,277.03 2,296.52 0.0M
2025-06-13 2,280.64 2,290.43 2,263.13 2,266.51 0.0M
2025-06-12 2,285.77 2,300.39 2,282.68 2,298.73 0.0M
2025-06-11 2,306.29 2,306.29 2,279.62 2,286.23 0.0M
2025-06-10 2,303.95 2,305.81 2,290.65 2,302.54 0.0M
2025-06-09 2,299.14 2,311.62 2,295.40 2,298.93 0.0M
2025-06-06 2,283.92 2,297.91 2,282.41 2,296.66 0.0M
2025-06-05 2,260.87 2,271.89 2,251.06 2,268.41 0.0M
2025-06-04 2,282.81 2,285.92 2,266.93 2,266.93 0.0M
2025-06-03 2,247.72 2,274.52 2,246.90 2,272.92 0.0M
2025-06-02 2,218.82 2,248.29 2,210.47 2,247.86 0.0M
2025-05-31 2,217.23 2,226.78 2,226.78 2,226.78 0.0M
2025-05-30 2,217.23 2,227.95 2,202.33 2,226.78 0.0M
2025-05-29 2,250.73 2,250.73 2,216.26 2,224.78 0.0M
2025-05-28 2,258.65 2,261.39 2,241.88 2,244.64 0.0M
2025-05-27 2,246.66 2,263.04 2,239.52 2,255.06 0.0M
2025-05-23 2,211.29 2,229.43 2,208.38 2,225.87 0.0M
2025-05-22 2,241.38 2,245.33 2,230.28 2,231.14 0.0M
2025-05-21 2,247.57 2,264.54 2,229.99 2,235.74 0.0M
2025-05-20 2,268.41 2,271.46 2,254.56 2,261.06 0.0M
2025-05-19 2,252.90 2,274.29 2,250.11 2,271.69 0.0M
2025-05-17 2,261.92 2,267.68 2,267.68 2,267.68 0.0M
2025-05-16 2,261.92 2,267.89 2,248.92 2,267.68 0.0M
2025-05-15 2,226.57 2,268.61 2,226.22 2,260.21 0.0M
2025-05-14 2,221.02 2,225.97 2,204.90 2,213.83 0.0M
2025-05-13 2,218.65 2,231.39 2,214.78 2,219.37 0.0M
2025-05-12 2,215.46 2,222.89 2,195.26 2,217.44 0.0M
2025-05-09 2,185.00 2,189.07 2,172.97 2,181.24 0.0M
2025-05-08 2,190.42 2,194.06 2,167.72 2,172.87 0.0M
2025-05-07 2,173.33 2,190.10 2,167.23 2,181.34 0.0M
2025-05-06 2,144.93 2,186.98 2,141.73 2,181.51 0.0M
2025-05-05 2,163.28 2,170.99 2,155.57 2,164.28 0.0M
2025-05-02 2,164.35 2,175.32 2,155.25 2,171.41 0.0M
2025-05-01 2,151.29 2,171.36 2,143.97 2,155.93 0.0M
2025-04-30 2,122.40 2,140.73 2,096.74 2,136.96 0.0M
2025-04-29 2,109.79 2,136.54 2,109.41 2,130.65 0.0M
2025-04-28 2,094.49 2,118.87 2,094.49 2,115.67 0.0M
2025-04-25 2,097.80 2,099.95 2,080.83 2,096.82 0.0M
2025-04-24 2,068.76 2,116.87 2,066.00 2,108.23 0.0M
2025-04-23 2,067.64 2,105.00 2,061.30 2,068.88 0.0M
2025-04-22 2,020.93 2,051.42 2,014.53 2,038.84 0.0M
2025-04-21 2,044.85 2,049.34 1,987.24 2,004.16 0.0M
2025-04-17 2,066.74 2,079.42 2,058.02 2,064.06 0.0M
2025-04-16 2,080.68 2,097.22 2,043.52 2,056.38 0.0M
2025-04-15 2,098.16 2,105.82 2,091.57 2,095.57 0.0M
2025-04-14 2,094.16 2,106.36 2,075.32 2,086.97 0.0M
2025-04-11 2,056.46 2,080.79 2,040.30 2,071.05 0.0M
2025-04-10 2,068.47 2,080.29 2,002.99 2,049.58 0.0M
2025-04-09 1,953.99 2,106.19 1,930.55 2,096.30 0.0M
2025-04-08 2,041.85 2,058.80 1,943.61 1,967.97 0.0M
2025-04-07 1,917.94 2,066.90 1,914.19 2,003.26 0.0M
2025-04-04 2,074.40 2,084.02 1,987.04 1,992.10 0.0M
2025-04-03 2,175.61 2,175.61 2,110.67 2,112.30 0.0M
2025-04-02 2,193.03 2,232.74 2,193.03 2,222.22 0.0M
2025-04-01 2,204.75 2,221.35 2,189.38 2,214.95 0.0M
2025-03-31 2,185.53 2,212.26 2,182.61 2,207.97 0.0M
2025-03-28 2,228.82 2,233.34 2,192.63 2,201.05 0.0M
2025-03-27 2,226.91 2,236.57 2,217.11 2,226.64 0.0M
2025-03-26 2,236.74 2,249.59 2,225.02 2,230.31 0.0M
2025-03-25 2,233.09 2,248.25 2,229.66 2,236.41 0.0M
2025-03-24 2,228.44 2,241.72 2,226.51 2,238.00 0.0M
2025-03-21 2,188.64 2,203.12 2,181.82 2,201.33 0.0M
2025-03-20 2,196.64 2,212.29 2,195.23 2,200.79 0.0M
2025-03-19 2,201.73 2,223.75 2,197.38 2,211.71 0.0M
2025-03-18 2,202.56 2,202.56 2,184.07 2,195.79 0.0M
2025-03-17 2,183.34 2,216.05 2,181.21 2,209.73 0.0M
2025-03-14 2,165.79 2,189.22 2,161.28 2,186.69 0.0M
2025-03-13 2,172.46 2,176.22 2,145.78 2,156.65 0.0M
2025-03-12 2,180.92 2,187.63 2,152.05 2,171.94 0.0M
2025-03-11 2,191.18 2,199.04 2,160.12 2,177.81 0.0M
2025-03-10 2,255.46 2,262.87 2,210.51 2,225.58 0.0M
2025-03-07 2,245.87 2,283.39 2,232.09 2,279.28 0.0M
2025-03-06 2,248.37 2,264.89 2,231.60 2,249.71 0.0M
2025-03-05 2,240.26 2,270.16 2,232.25 2,268.18 0.0M
2025-03-04 2,255.77 2,263.19 2,223.68 2,239.45 0.0M
2025-03-03 2,301.37 2,310.44 2,253.41 2,267.23 0.0M
2025-02-28 2,274.44 2,295.60 2,256.80 2,294.25 0.0M
2025-02-27 2,306.31 2,310.49 2,271.72 2,274.24 0.0M
2025-02-26 2,294.67 2,312.11 2,288.61 2,294.78 0.0M
2025-02-25 2,292.09 2,292.09 2,270.88 2,286.15 0.0M
2025-02-24 2,298.11 2,299.97 2,277.33 2,277.88 0.0M
2025-02-21 2,332.23 2,332.23 2,294.62 2,295.99 0.0M
2025-02-20 2,337.30 2,338.58 2,311.38 2,328.53 0.0M
2025-02-19 2,331.97 2,339.65 2,319.08 2,339.45 0.0M
2025-02-18 2,330.87 2,344.29 2,320.68 2,323.49 0.0M
2025-02-14 2,318.23 2,324.39 2,305.66 2,321.99 0.0M
2025-02-13 2,319.07 2,326.13 2,294.95 2,314.27 0.0M
2025-02-12 2,261.24 2,284.88 2,258.86 2,280.72 0.0M
2025-02-11 2,290.08 2,298.73 2,284.97 2,291.47 0.0M
2025-02-10 2,306.59 2,310.69 2,294.78 2,305.54 0.0M
2025-02-07 2,302.26 2,313.89 2,284.22 2,286.53 0.0M
2025-02-06 2,303.78 2,304.03 2,281.27 2,298.04 0.0M
2025-02-05 2,259.73 2,289.91 2,255.89 2,289.28 0.0M
2025-02-04 2,230.29 2,250.82 2,228.32 2,249.73 0.0M
2025-02-03 2,190.96 2,237.13 2,188.94 2,231.42 0.0M
2025-01-31 2,230.21 2,253.18 2,220.97 2,226.11 0.0M
2025-01-30 2,232.31 2,242.12 2,210.62 2,218.76 0.0M
2025-01-29 2,228.52 2,230.18 2,198.51 2,201.21 0.0M
2025-01-28 2,185.62 2,199.83 2,176.84 2,196.32 0.0M
2025-01-27 2,251.47 2,251.47 2,174.17 2,180.46 0.0M
2025-01-24 2,294.44 2,301.80 2,281.05 2,283.05 0.0M
2025-01-23 2,260.52 2,282.68 2,257.13 2,279.38 0.0M
2025-01-22 2,253.75 2,272.85 2,253.75 2,268.75 0.0M
2025-01-21 2,223.99 2,248.67 2,223.99 2,244.28 0.0M
2025-01-17 2,216.79 2,221.24 2,209.67 2,213.95 0.0M
2025-01-16 2,195.01 2,205.86 2,188.45 2,193.60 0.0M
2025-01-15 2,195.26 2,204.06 2,187.70 2,191.07 0.0M
2025-01-14 2,159.63 2,171.90 2,150.75 2,169.03 0.0M
2025-01-13 2,136.70 2,150.15 2,129.79 2,149.61 0.0M
2025-01-10 2,158.66 2,162.03 2,148.60 2,152.36 0.0M
2025-01-08 2,173.54 2,188.57 2,158.79 2,187.08 0.0M
2025-01-07 2,210.21 2,211.54 2,173.68 2,180.43 0.0M
2025-01-06 2,209.60 2,218.46 2,201.88 2,204.54 0.0M
2025-01-03 2,197.90 2,213.29 2,189.74 2,204.35 0.0M
2025-01-02 2,193.63 2,211.54 2,179.11 2,191.82 0.0M