ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DJUSRI DJ US Real Estate Investment Trusts

141.31
1.04 (0.74%)
Mar 28 2024 - Closed
Realtime Data

DJUSRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 141.31 1.04 0.74% 140.72 141.56 140.64 162,873,277
Mar 27 2024 140.27 3.25 2.37% 137.90 140.29 137.90 173,989,302
Mar 26 2024 137.02 -0.74 -0.54% 137.83 138.11 137.00 135,215,929
Mar 25 2024 137.76 -0.59 -0.43% 138.52 139.08 137.70 117,146,191
Mar 22 2024 138.35 -1.71 -1.22% 140.20 140.25 138.21 131,564,981
Mar 21 2024 140.06 0.66 0.47% 139.98 140.76 139.18 143,248,895
Mar 20 2024 139.40 0.57 0.41% 137.67 139.75 137.28 138,674,238
Mar 19 2024 138.83 0.12 0.09% 138.72 139.19 137.89 123,985,014
Mar 18 2024 138.71 -0.15 -0.11% 138.88 139.50 138.52 129,588,008
Mar 15 2024 138.86 -0.42 -0.30% 137.78 139.34 137.78 365,542,969
Mar 14 2024 139.28 -2.51 -1.77% 140.99 141.15 138.19 155,074,729
Mar 13 2024 141.79 -0.85 -0.60% 142.48 143.22 141.42 131,469,722
Mar 12 2024 142.64 -0.51 -0.36% 142.62 143.24 141.49 122,910,137
Mar 11 2024 143.15 -0.59 -0.41% 143.36 144.25 142.54 130,689,459
Mar 08 2024 143.74 1.48 1.04% 143.22 144.17 143.13 137,456,449
Mar 07 2024 142.26 0.10 0.07% 142.86 143.09 141.44 129,820,317
Mar 06 2024 142.16 0.71 0.50% 142.43 142.61 141.44 144,222,449
Mar 05 2024 141.45 -1.62 -1.13% 142.58 143.50 140.91 151,576,680
Mar 04 2024 143.07 1.49 1.05% 141.25 143.23 140.35 167,112,066
Mar 01 2024 141.58 1.38 0.98% 139.93 141.68 138.45 194,116,705
Feb 29 2024 140.20 1.29 0.93% 139.91 140.88 139.59 439,101,755
Feb 28 2024 138.91 1.41 1.03% 136.81 139.68 136.79 179,010,493
Feb 27 2024 137.50 0.03 0.02% 138.26 138.82 137.14 177,996,571
Feb 26 2024 137.47 -1.58 -1.14% 138.72 139.48 137.31 147,077,055
Feb 23 2024 139.05 -0.10 -0.07% 139.29 139.82 138.74 142,523,063
Feb 22 2024 139.15 0.33 0.24% 139.28 139.67 138.64 165,075,201
Feb 21 2024 138.82 0.84 0.61% 138.23 139.01 137.90 181,242,880
Feb 20 2024 137.98 -0.19 -0.14% 137.56 138.59 136.92 176,783,692
Feb 16 2024 138.17 -1.22 -0.88% 137.78 138.87 137.09 195,725,082
Feb 15 2024 139.39 2.97 2.18% 137.58 139.53 137.55 163,850,517
Feb 14 2024 136.42 0.89 0.66% 135.99 137.23 135.46 173,023,540
Feb 13 2024 135.53 -2.55 -1.85% 134.96 135.59 133.68 207,482,197
Feb 12 2024 138.08 -0.38 -0.27% 138.77 139.27 137.84 151,537,178
Feb 09 2024 138.46 0.22 0.16% 138.09 138.66 136.94 163,507,802
Feb 08 2024 138.24 1.11 0.81% 136.87 138.59 136.81 158,200,351
Feb 07 2024 137.13 -0.32 -0.23% 137.69 137.96 136.44 171,816,734
Feb 06 2024 137.45 1.84 1.36% 135.77 137.63 135.41 153,459,843
Feb 05 2024 135.61 -2.77 -2.00% 136.70 136.70 135.27 166,399,861
Feb 02 2024 138.38 -1.83 -1.31% 138.61 139.26 136.13 183,195,019
Feb 01 2024 140.21 2.53 1.84% 137.51 140.22 136.85 194,207,738
Jan 31 2024 137.68 -1.11 -0.80% 139.44 140.29 137.28 224,402,451
Jan 30 2024 138.79 -1.34 -0.96% 139.47 139.97 138.53 165,178,588
Jan 29 2024 140.13 0.88 0.63% 139.18 140.34 138.91 153,411,413
Jan 26 2024 139.25 -0.47 -0.34% 140.04 140.29 138.93 129,221,786
Jan 25 2024 139.72 1.65 1.20% 140.00 140.35 139.08 145,344,391
Jan 24 2024 138.07 -2.03 -1.45% 141.49 141.50 137.95 145,120,447
Jan 23 2024 140.10 -0.79 -0.56% 141.52 141.80 139.59 151,711,056
Jan 22 2024 140.89 0.49 0.35% 140.93 142.38 140.38 237,082,713
Jan 19 2024 140.40 1.50 1.08% 139.43 140.89 138.29 188,328,000
Jan 18 2024 138.90 -0.95 -0.68% 139.97 140.40 138.01 176,941,719
Jan 17 2024 139.85 -2.71 -1.90% 140.56 142.45 138.44 190,564,214
Jan 16 2024 142.56 -0.93 -0.65% 142.77 143.46 142.11 174,212,797
Jan 12 2024 143.49 1.01 0.71% 143.79 144.35 142.78 147,196,381
Jan 11 2024 142.48 -1.33 -0.92% 143.21 143.44 141.85 157,357,860
Jan 10 2024 143.81 0.29 0.20% 143.88 144.46 143.33 148,821,564
Jan 09 2024 143.52 -1.00 -0.69% 143.22 144.12 142.63 162,345,576
Jan 08 2024 144.52 2.07 1.45% 142.21 144.62 142.11 179,380,577
Jan 05 2024 142.45 -0.25 -0.18% 141.71 143.61 141.05 289,302,958
Jan 04 2024 142.70 -0.21 -0.15% 142.56 143.70 142.13 153,762,657
Jan 03 2024 142.91 -3.36 -2.30% 145.04 145.04 142.69 156,141,620
Jan 02 2024 146.27 1.49 1.03% 144.37 146.44 143.96 147,916,451

Your Recent History

Delayed Upgrade Clock