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 charts Register for streaming realtime charts, analysis tools, and prices.

DJUSRT DJ US Retail

2,487.83
1.11 (0.04%)
Mar 28 2024 - Closed
Realtime Data

DJUSRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 2,487.83 1.11 0.04% 2,490.36 2,495.72 2,481.40 218,108,404
Mar 27 2024 2,486.72 17.44 0.71% 2,484.13 2,487.04 2,472.06 196,474,230
Mar 26 2024 2,469.28 -9.04 -0.36% 2,478.40 2,485.09 2,468.44 186,623,488
Mar 25 2024 2,478.32 -6.82 -0.27% 2,478.91 2,493.92 2,475.01 194,622,519
Mar 22 2024 2,485.14 -5.70 -0.23% 2,487.97 2,491.41 2,482.19 168,634,937
Mar 21 2024 2,490.84 13.32 0.54% 2,492.94 2,506.51 2,490.73 214,247,701
Mar 20 2024 2,477.52 27.95 1.14% 2,449.79 2,477.84 2,444.63 181,053,958
Mar 19 2024 2,449.57 21.25 0.88% 2,430.32 2,451.40 2,425.99 180,416,517
Mar 18 2024 2,428.32 4.17 0.17% 2,437.80 2,444.24 2,426.66 187,486,308
Mar 15 2024 2,424.15 -30.24 -1.23% 2,445.40 2,449.87 2,420.68 396,395,351
Mar 14 2024 2,454.39 6.05 0.25% 2,459.80 2,460.75 2,442.93 222,939,203
Mar 13 2024 2,448.34 11.28 0.46% 2,438.29 2,456.45 2,436.32 214,691,239
Mar 12 2024 2,437.06 35.52 1.48% 2,411.74 2,443.20 2,406.02 197,651,390
Mar 11 2024 2,401.54 -24.05 -0.99% 2,417.25 2,417.44 2,392.16 196,873,011
Mar 08 2024 2,425.59 -29.84 -1.22% 2,441.61 2,455.69 2,418.59 228,933,767
Mar 07 2024 2,455.43 28.95 1.19% 2,442.83 2,464.99 2,436.54 238,423,108
Mar 06 2024 2,426.48 2.82 0.12% 2,437.28 2,443.90 2,421.41 192,125,535
Mar 05 2024 2,423.66 -18.58 -0.76% 2,438.83 2,442.83 2,414.95 228,006,734
Mar 04 2024 2,442.24 -5.26 -0.21% 2,444.17 2,461.28 2,441.86 202,460,030
Mar 01 2024 2,447.50 20.22 0.83% 2,426.03 2,450.66 2,421.29 193,162,726
Feb 29 2024 2,427.28 21.12 0.88% 2,410.38 2,431.22 2,406.32 289,019,320
Feb 28 2024 2,406.16 2.25 0.09% 2,396.30 2,413.23 2,396.30 195,724,996
Feb 27 2024 2,403.91 11.66 0.49% 2,394.89 2,406.92 2,393.63 213,695,474
Feb 26 2024 2,392.25 4.43 0.19% 2,395.38 2,399.46 2,387.84 231,338,624
Feb 23 2024 2,387.82 9.46 0.40% 2,380.83 2,393.62 2,378.72 277,231,682
Feb 22 2024 2,378.36 53.72 2.31% 2,357.98 2,381.04 2,351.96 212,188,514
Feb 21 2024 2,324.64 7.25 0.31% 2,325.80 2,331.46 2,310.15 179,713,169
Feb 20 2024 2,317.39 -12.49 -0.54% 2,320.92 2,334.45 2,306.97 205,367,651
Feb 16 2024 2,329.88 -1.96 -0.08% 2,323.75 2,343.18 2,311.00 193,281,528
Feb 15 2024 2,331.84 5.68 0.24% 2,328.39 2,335.63 2,311.56 169,808,895
Feb 14 2024 2,326.16 24.50 1.06% 2,310.41 2,327.51 2,299.64 165,021,852
Feb 13 2024 2,301.66 -38.99 -1.67% 2,303.06 2,316.41 2,289.37 206,213,337
Feb 12 2024 2,340.65 -3.91 -0.17% 2,347.34 2,353.23 2,336.30 176,806,067
Feb 09 2024 2,344.56 28.27 1.22% 2,325.41 2,349.42 2,320.35 175,435,664
Feb 08 2024 2,316.29 -2.70 -0.12% 2,315.20 2,329.87 2,310.58 170,701,074
Feb 07 2024 2,318.99 19.26 0.84% 2,307.97 2,323.78 2,305.89 178,259,807
Feb 06 2024 2,299.73 -3.24 -0.14% 2,299.66 2,305.74 2,287.06 169,011,099
Feb 05 2024 2,302.97 -16.34 -0.70% 2,302.58 2,305.08 2,281.78 187,848,259
Feb 02 2024 2,319.31 70.44 3.13% 2,295.68 2,328.20 2,282.50 251,318,432
Feb 01 2024 2,248.87 47.81 2.17% 2,206.42 2,250.28 2,206.42 216,423,050
Jan 31 2024 2,201.06 -32.93 -1.47% 2,224.46 2,237.07 2,198.43 263,680,236
Jan 30 2024 2,233.99 -10.29 -0.46% 2,235.75 2,240.85 2,230.03 170,859,936
Jan 29 2024 2,244.28 17.76 0.80% 2,228.92 2,244.65 2,219.94 181,646,445
Jan 26 2024 2,226.52 16.52 0.75% 2,216.63 2,237.44 2,215.20 175,285,702
Jan 25 2024 2,210.00 18.76 0.86% 2,201.36 2,210.21 2,187.50 183,508,730
Jan 24 2024 2,191.24 8.15 0.37% 2,207.71 2,211.70 2,189.28 196,064,346
Jan 23 2024 2,183.09 0.81 0.04% 2,184.82 2,185.54 2,167.15 165,001,232
Jan 22 2024 2,182.28 -2.07 -0.09% 2,193.62 2,193.62 2,177.29 180,085,173
Jan 19 2024 2,184.35 15.75 0.73% 2,172.68 2,188.65 2,156.85 199,397,092
Jan 18 2024 2,168.60 17.99 0.84% 2,157.02 2,170.48 2,148.95 178,022,542
Jan 17 2024 2,150.61 -14.15 -0.65% 2,152.29 2,157.19 2,137.16 169,842,340
Jan 16 2024 2,164.76 -5.92 -0.27% 2,164.48 2,175.17 2,152.44 187,808,512
Jan 12 2024 2,170.68 -3.25 -0.15% 2,181.01 2,184.40 2,163.22 168,749,605
Jan 11 2024 2,173.93 11.64 0.54% 2,174.50 2,187.51 2,151.78 191,893,087
Jan 10 2024 2,162.29 23.98 1.12% 2,145.88 2,166.93 2,145.88 185,947,329
Jan 09 2024 2,138.31 12.70 0.60% 2,113.12 2,139.94 2,113.12 173,774,216
Jan 08 2024 2,125.61 36.17 1.73% 2,098.87 2,126.90 2,094.94 183,513,905
Jan 05 2024 2,089.44 8.35 0.40% 2,083.09 2,102.94 2,082.74 195,325,729
Jan 04 2024 2,081.09 -20.64 -0.98% 2,083.61 2,102.45 2,076.12 245,225,959
Jan 03 2024 2,101.73 -27.13 -1.27% 2,121.71 2,129.42 2,100.14 213,240,101
Jan 02 2024 2,128.86 -19.61 -0.91% 2,139.57 2,144.66 2,118.90 207,345,771

Your Recent History

Delayed Upgrade Clock