DJUSRT

DJ US Retail Historical Data - DJUSRT

DJUSRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2022 1,638.98 5.05 0.31% 1,634.32 1,650.27 1,622.01 218,880,059
Jul 05 2022 1,633.93 37.04 2.32% 1,577.34 1,636.33 1,572.49 278,872,491
Jul 04 2022 1,596.89 0.00 +0.00% 1,568.39 1,598.19 1,565.70 0
Jul 01 2022 1,596.89 31.06 1.98% 1,568.39 1,598.19 1,565.70 257,309,846
Jun 30 2022 1,565.83 -21.17 -1.33% 1,572.69 1,581.78 1,532.32 304,218,064
Jun 29 2022 1,587.00 8.88 0.56% 1,580.10 1,602.44 1,575.85 220,980,330
Jun 28 2022 1,578.12 -65.10 -3.96% 1,647.56 1,661.45 1,577.23 229,842,128
Jun 27 2022 1,643.22 -19.75 -1.19% 1,669.38 1,675.76 1,637.67 212,386,964
Jun 24 2022 1,662.97 49.52 3.07% 1,620.55 1,664.22 1,615.78 440,350,192
Jun 23 2022 1,613.45 40.63 2.58% 1,587.87 1,617.38 1,577.53 233,857,192
Jun 22 2022 1,572.82 0.29 0.02% 1,557.31 1,596.86 1,556.57 228,009,617
Jun 21 2022 1,572.53 28.03 1.81% 1,565.06 1,590.57 1,563.19 259,147,600
Jun 20 2022 1,544.50 0.00 +0.00% 1,529.68 1,558.02 1,527.60 0
Jun 17 2022 1,544.50 9.99 0.65% 1,529.68 1,558.02 1,527.60 402,030,360
Jun 16 2022 1,534.51 -45.13 -2.86% 1,544.35 1,546.40 1,519.60 282,743,284
Jun 15 2022 1,579.64 40.24 2.61% 1,552.79 1,597.51 1,548.89 292,506,657
Jun 14 2022 1,539.40 -11.57 -0.75% 1,556.03 1,563.24 1,527.39 242,426,226
Jun 13 2022 1,550.97 -61.37 -3.81% 1,562.66 1,580.40 1,539.23 292,842,234
Jun 10 2022 1,612.34 -60.25 -3.6% 1,639.82 1,646.99 1,609.27 262,036,246
Jun 09 2022 1,672.59 -33.27 -1.95% 1,696.09 1,717.49 1,672.46 232,787,426
Jun 08 2022 1,705.86 -17.36 -1.01% 1,715.93 1,728.53 1,703.16 208,061,257
Jun 07 2022 1,723.22 -11.77 -0.68% 1,699.77 1,728.07 1,686.48 296,626,616
Jun 06 2022 1,734.99 12.82 0.74% 1,744.14 1,763.02 1,726.95 293,033,418
Jun 03 2022 1,722.17 -28.52 -1.63% 1,734.04 1,740.34 1,714.87 162,729,621
Jun 02 2022 1,750.69 50.66 2.98% 1,703.72 1,751.43 1,693.72 174,642,209
Jun 01 2022 1,700.03 -12.05 -0.7% 1,726.55 1,737.68 1,693.87 173,802,921
May 31 2022 1,712.08 11.67 0.69% 1,701.51 1,729.88 1,682.74 249,498,008
May 30 2022 1,700.41 0.00 0.0% 1,700.41 1,700.41 1,700.41 0
May 27 2022 1,700.41 41.55 2.5% 1,672.49 1,700.62 1,671.27 242,246,596
May 26 2022 1,658.86 67.22 4.22% 1,619.85 1,671.12 1,619.85 249,161,676
May 25 2022 1,591.64 35.99 2.31% 1,549.08 1,603.95 1,549.08 274,397,518
May 24 2022 1,555.65 -18.96 -1.2% 1,549.18 1,563.22 1,522.52 243,942,170
May 23 2022 1,574.61 13.02 0.83% 1,571.52 1,581.17 1,536.25 218,032,903
May 20 2022 1,561.59 -17.11 -1.08% 1,588.93 1,588.93 1,524.55 299,773,761
May 19 2022 1,578.70 0.66 0.04% 1,573.07 1,604.78 1,561.31 294,727,850
May 18 2022 1,578.04 -131.43 -7.69% 1,651.56 1,651.73 1,566.34 381,892,492
May 17 2022 1,709.47 15.12 0.89% 1,704.55 1,712.80 1,672.37 256,266,819
May 16 2022 1,694.35 -13.78 -0.81% 1,708.32 1,712.49 1,684.91 200,462,408
May 13 2022 1,708.13 54.02 3.27% 1,674.04 1,709.58 1,665.58 201,609,722
May 12 2022 1,654.11 22.47 1.38% 1,613.27 1,688.46 1,613.27 261,464,151
May 11 2022 1,631.64 -43.06 -2.57% 1,671.62 1,687.92 1,627.95 222,839,838
May 10 2022 1,674.70 -11.29 -0.67% 1,711.52 1,724.37 1,655.53 223,527,451
May 09 2022 1,685.99 -39.66 -2.3% 1,693.42 1,723.04 1,677.23 219,674,071
May 06 2022 1,725.65 -28.25 -1.61% 1,737.63 1,761.82 1,706.29 213,671,689
May 05 2022 1,753.90 -101.07 -5.45% 1,828.69 1,828.69 1,735.60 210,162,921
May 04 2022 1,854.97 40.19 2.21% 1,810.10 1,856.96 1,781.05 201,725,987
May 03 2022 1,814.78 -2.38 -0.13% 1,813.86 1,830.70 1,801.22 196,817,961
May 02 2022 1,817.16 14.90 0.83% 1,807.58 1,818.01 1,770.55 174,947,183
Apr 29 2022 1,802.26 -152.05 -7.78% 1,868.27 1,875.14 1,794.48 188,490,082
Apr 28 2022 1,954.31 52.64 2.77% 1,927.91 1,967.63 1,906.76 172,135,987
Apr 27 2022 1,901.67 -12.61 -0.66% 1,920.05 1,939.30 1,890.88 178,108,143
Apr 26 2022 1,914.28 -59.44 -3.01% 1,965.68 1,965.68 1,914.14 164,942,610
Apr 25 2022 1,973.72 16.40 0.84% 1,950.99 1,974.68 1,931.18 199,593,885
Apr 22 2022 1,957.32 -57.46 -2.85% 2,010.24 2,012.03 1,955.86 237,998,666
Apr 21 2022 2,014.78 -47.23 -2.29% 2,070.81 2,081.85 2,009.18 201,393,450
Apr 20 2022 2,062.01 -40.32 -1.92% 2,080.93 2,080.93 2,054.17 271,431,283
Apr 19 2022 2,102.33 57.61 2.82% 2,041.81 2,106.69 2,040.02 147,082,176
Apr 18 2022 2,044.72 -3.81 -0.19% 2,041.96 2,058.99 2,028.71 128,299,666
Apr 15 2022 2,048.53 0.00 0.0% 2,048.53 2,048.53 2,048.53 0
Apr 14 2022 2,048.53 -31.31 -1.51% 2,080.47 2,088.13 2,047.98 136,393,472
Apr 13 2022 2,079.84 43.43 2.13% 2,031.66 2,084.08 2,029.98 174,936,854
Apr 12 2022 2,036.41 -5.58 -0.27% 2,062.58 2,077.32 2,031.64 166,920,417
Apr 11 2022 2,041.99 -32.75 -1.58% 2,061.04 2,077.29 2,038.73 147,782,737
Apr 08 2022 2,074.74 -5.67 -0.27% 2,081.74 2,094.87 2,065.35 161,445,261
Your Recent History
DOWI
DJUSRT
DJ US Reta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220707 17:19:39