DJTSSST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 4,910.80 | 21.89 | 0.45% | 4,899.72 | 4,914.33 | 4,887.64 | 0 |
Apr 26 2024 | 4,888.91 | 11.19 | 0.23% | 4,877.84 | 4,901.90 | 4,869.50 | 0 |
Apr 25 2024 | 4,877.72 | -7.81 | -0.16% | 4,854.53 | 4,888.28 | 4,828.95 | 0 |
Apr 24 2024 | 4,885.53 | 5.28 | 0.11% | 4,880.25 | 4,890.33 | 4,860.08 | 0 |
Apr 23 2024 | 4,880.25 | 41.71 | 0.86% | 4,838.73 | 4,889.46 | 4,838.73 | 0 |
Apr 22 2024 | 4,838.54 | 36.76 | 0.77% | 4,801.78 | 4,864.35 | 4,801.78 | 0 |
Apr 19 2024 | 4,801.78 | 4.76 | 0.10% | 4,805.74 | 4,820.38 | 4,788.68 | 0 |
Apr 18 2024 | 4,797.02 | -3.34 | -0.07% | 4,800.56 | 4,832.71 | 4,785.87 | 0 |
Apr 17 2024 | 4,800.36 | -15.68 | -0.33% | 4,831.61 | 4,835.16 | 4,785.10 | 0 |
Apr 16 2024 | 4,816.04 | -17.19 | -0.36% | 4,833.23 | 4,840.28 | 4,801.19 | 0 |
Apr 15 2024 | 4,833.23 | -42.89 | -0.88% | 4,920.20 | 4,928.44 | 4,819.61 | 0 |
Apr 12 2024 | 4,876.12 | -69.06 | -1.40% | 4,920.11 | 4,925.24 | 4,860.81 | 0 |
Apr 11 2024 | 4,945.18 | 7.11 | 0.14% | 4,948.98 | 4,964.17 | 4,908.75 | 0 |
Apr 10 2024 | 4,938.07 | -71.35 | -1.42% | 5,009.51 | 5,009.51 | 4,916.84 | 0 |
Apr 09 2024 | 5,009.42 | 12.00 | 0.24% | 5,012.38 | 5,021.28 | 4,964.34 | 0 |
Apr 08 2024 | 4,997.42 | 3.54 | 0.07% | 4,993.92 | 5,007.74 | 4,988.28 | 0 |
Apr 05 2024 | 4,993.88 | 44.34 | 0.90% | 4,949.54 | 5,008.15 | 4,949.54 | 0 |
Apr 04 2024 | 4,949.54 | -53.11 | -1.06% | 5,003.20 | 5,045.22 | 4,941.77 | 0 |
Apr 03 2024 | 5,002.65 | 3.56 | 0.07% | 4,999.38 | 5,015.23 | 4,991.37 | 0 |
Apr 02 2024 | 4,999.09 | -35.25 | -0.70% | 5,034.52 | 5,034.52 | 4,986.36 | 0 |
Apr 01 2024 | 5,034.34 | -25.30 | -0.50% | 5,059.64 | 5,064.31 | 5,025.48 | 0 |
Mar 28 2024 | 5,059.64 | 17.33 | 0.34% | 5,042.65 | 5,069.64 | 5,042.65 | 0 |
Mar 27 2024 | 5,042.31 | 65.06 | 1.31% | 4,978.30 | 5,042.95 | 4,978.30 | 0 |
Mar 26 2024 | 4,977.25 | -7.13 | -0.14% | 4,984.38 | 4,997.37 | 4,976.81 | 0 |
Mar 25 2024 | 4,984.38 | -13.25 | -0.27% | 4,990.09 | 4,999.26 | 4,982.83 | 0 |
Mar 22 2024 | 4,997.63 | -28.92 | -0.58% | 5,027.28 | 5,030.16 | 4,997.28 | 0 |
Mar 21 2024 | 5,026.55 | 31.58 | 0.63% | 4,995.17 | 5,042.42 | 4,995.17 | 0 |
Mar 20 2024 | 4,994.97 | 43.99 | 0.89% | 4,951.74 | 4,998.88 | 4,941.09 | 0 |
Mar 19 2024 | 4,950.98 | 24.86 | 0.50% | 4,926.12 | 4,952.44 | 4,920.01 | 0 |
Mar 18 2024 | 4,926.12 | 18.07 | 0.37% | 4,908.11 | 4,941.65 | 4,908.11 | 0 |
Mar 15 2024 | 4,908.05 | -15.90 | -0.32% | 4,924.13 | 4,927.61 | 4,893.90 | 0 |
Mar 14 2024 | 4,923.95 | -26.73 | -0.54% | 4,954.76 | 4,958.82 | 4,896.62 | 0 |
Mar 13 2024 | 4,950.68 | 5.48 | 0.11% | 4,949.68 | 4,965.07 | 4,937.79 | 0 |
Mar 12 2024 | 4,945.20 | 24.51 | 0.50% | 4,921.00 | 4,951.49 | 4,912.69 | 0 |
Mar 11 2024 | 4,920.69 | 6.56 | 0.13% | 4,914.13 | 4,923.21 | 4,886.24 | 0 |
Mar 08 2024 | 4,914.13 | -11.10 | -0.23% | 4,925.67 | 4,948.18 | 4,909.46 | 0 |
Mar 07 2024 | 4,925.23 | 30.66 | 0.63% | 4,895.87 | 4,936.26 | 4,895.87 | 0 |
Mar 06 2024 | 4,894.57 | 26.75 | 0.55% | 4,893.44 | 4,911.26 | 4,880.34 | 0 |
Mar 05 2024 | 4,867.82 | -30.79 | -0.63% | 4,886.52 | 4,907.76 | 4,850.23 | 0 |
Mar 04 2024 | 4,898.61 | 10.97 | 0.22% | 4,887.96 | 4,910.14 | 4,884.40 | 0 |
Mar 01 2024 | 4,887.64 | 28.18 | 0.58% | 4,860.20 | 4,890.35 | 4,848.13 | 0 |
Feb 29 2024 | 4,859.46 | 10.76 | 0.22% | 4,850.26 | 4,866.87 | 4,838.39 | 0 |
Feb 28 2024 | 4,848.70 | 3.73 | 0.08% | 4,845.91 | 4,858.86 | 4,830.11 | 0 |
Feb 27 2024 | 4,844.97 | 12.15 | 0.25% | 4,843.74 | 4,847.04 | 4,832.73 | 0 |
Feb 26 2024 | 4,832.82 | -13.99 | -0.29% | 4,847.01 | 4,858.86 | 4,831.35 | 0 |
Feb 23 2024 | 4,846.81 | 11.44 | 0.24% | 4,843.94 | 4,857.27 | 4,842.54 | 0 |
Feb 22 2024 | 4,835.37 | 61.02 | 1.28% | 4,774.90 | 4,845.17 | 4,774.90 | 0 |
Feb 21 2024 | 4,774.35 | 11.90 | 0.25% | 4,762.58 | 4,775.52 | 4,743.46 | 0 |
Feb 20 2024 | 4,762.45 | -19.14 | -0.40% | 4,766.34 | 4,774.82 | 4,752.26 | 0 |
Feb 16 2024 | 4,781.59 | -21.24 | -0.44% | 4,803.65 | 4,811.17 | 4,776.69 | 0 |
Feb 15 2024 | 4,802.83 | 48.22 | 1.01% | 4,767.66 | 4,809.93 | 4,767.66 | 0 |
Feb 14 2024 | 4,754.61 | 44.58 | 0.95% | 4,710.32 | 4,755.84 | 4,710.32 | 0 |
Feb 13 2024 | 4,710.03 | -68.63 | -1.44% | 4,779.06 | 4,779.06 | 4,677.17 | 0 |
Feb 12 2024 | 4,778.66 | 11.78 | 0.25% | 4,766.44 | 4,797.19 | 4,766.01 | 0 |
Feb 09 2024 | 4,766.88 | 18.47 | 0.39% | 4,748.56 | 4,769.64 | 4,742.23 | 0 |
Feb 08 2024 | 4,748.41 | 3.12 | 0.07% | 4,742.46 | 4,750.68 | 4,730.10 | 0 |
Feb 07 2024 | 4,745.29 | 30.39 | 0.64% | 4,714.90 | 4,754.61 | 4,714.90 | 0 |
Feb 06 2024 | 4,714.90 | 18.44 | 0.39% | 4,696.64 | 4,714.97 | 4,694.65 | 0 |
Feb 05 2024 | 4,696.46 | -35.41 | -0.75% | 4,732.10 | 4,732.10 | 4,678.09 | 0 |
Feb 02 2024 | 4,731.87 | 7.17 | 0.15% | 4,725.15 | 4,751.56 | 4,695.88 | 0 |
Feb 01 2024 | 4,724.70 | 59.17 | 1.27% | 4,675.25 | 4,724.84 | 4,661.48 | 0 |
Jan 31 2024 | 4,665.53 | -54.16 | -1.15% | 4,719.84 | 4,719.84 | 4,665.24 | 0 |