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

DJSASDT DJ US Select Aerospace and Defense Total Return

57,867.00
111.91 (0.19%)
14:54:18 - Realtime Data

DJSASDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2024 57,755.09 -306.04 -0.53% 58,186.23 58,415.16 57,732.28 0
May 10 2024 58,061.13 -127.73 -0.22% 58,345.66 58,361.25 57,979.82 0
May 09 2024 58,188.86 550.31 0.95% 57,656.95 58,189.60 57,623.59 0
May 08 2024 57,638.55 270.86 0.47% 57,371.47 57,732.96 57,296.97 0
May 07 2024 57,367.69 -55.09 -0.10% 57,329.57 57,375.97 57,071.14 0
May 06 2024 57,422.78 444.71 0.78% 57,300.51 57,580.90 57,095.85 0
May 03 2024 56,978.07 207.96 0.37% 57,084.80 57,134.60 56,610.16 0
May 02 2024 56,770.11 821.65 1.47% 56,132.90 56,776.50 56,033.44 0
May 01 2024 55,948.46 153.38 0.27% 55,718.90 56,454.34 55,692.45 0
Apr 30 2024 55,795.08 -559.15 -0.99% 56,258.64 56,551.16 55,789.18 0
Apr 29 2024 56,354.23 693.44 1.25% 55,814.05 56,354.23 55,806.06 0
Apr 26 2024 55,660.79 239.99 0.43% 55,438.21 55,849.24 55,366.92 0
Apr 25 2024 55,420.80 218.61 0.40% 54,762.48 55,539.11 54,527.22 0
Apr 24 2024 55,202.19 -419.14 -0.75% 56,088.97 56,144.96 54,951.02 0
Apr 23 2024 55,621.33 391.09 0.71% 55,358.99 55,947.56 55,331.05 0
Apr 22 2024 55,230.24 205.17 0.37% 55,228.86 55,615.63 55,050.05 0
Apr 19 2024 55,025.07 279.87 0.51% 54,974.84 55,315.25 54,918.90 0
Apr 18 2024 54,745.20 -47.31 -0.09% 54,717.70 55,342.55 54,717.70 0
Apr 17 2024 54,792.51 -109.86 -0.20% 55,147.67 55,190.20 54,445.26 0
Apr 16 2024 54,902.37 331.90 0.61% 54,588.11 55,116.03 54,588.11 0
Apr 15 2024 54,570.47 -283.12 -0.52% 55,473.57 55,577.66 54,513.00 0
Apr 12 2024 54,853.59 -642.26 -1.16% 55,537.27 55,803.07 54,713.32 0
Apr 11 2024 55,495.85 3.12 0.01% 55,491.64 55,748.34 54,936.07 0
Apr 10 2024 55,492.73 -213.78 -0.38% 55,168.62 55,554.96 54,901.94 0
Apr 09 2024 55,706.51 -625.12 -1.11% 56,138.30 56,335.49 55,413.13 0
Apr 08 2024 56,331.63 -96.58 -0.17% 56,474.90 56,658.10 56,293.65 0
Apr 05 2024 56,428.21 524.52 0.94% 55,941.43 56,439.95 55,937.96 0
Apr 04 2024 55,903.69 211.05 0.38% 56,012.90 56,333.85 55,751.25 0
Apr 03 2024 55,692.64 -268.13 -0.48% 55,768.79 56,010.41 55,595.53 0
Apr 02 2024 55,960.77 -253.67 -0.45% 56,096.33 56,116.38 55,890.71 0
Apr 01 2024 56,214.44 -465.91 -0.82% 56,716.93 56,801.54 56,129.24 0
Mar 28 2024 56,680.35 44.11 0.08% 56,730.88 56,833.02 56,623.89 0
Mar 27 2024 56,636.24 777.70 1.39% 56,188.57 56,636.41 56,154.66 0
Mar 26 2024 55,858.54 -108.27 -0.19% 56,031.66 56,095.70 55,845.81 0
Mar 25 2024 55,966.81 45.90 0.08% 56,082.35 56,393.57 55,923.35 0
Mar 22 2024 55,920.91 216.08 0.39% 55,880.73 56,117.73 55,781.41 0
Mar 21 2024 55,704.83 70.55 0.13% 55,853.13 56,039.86 55,664.41 0
Mar 20 2024 55,634.28 639.01 1.16% 54,937.07 55,723.93 54,903.93 0
Mar 19 2024 54,995.27 488.89 0.90% 54,640.16 54,997.59 54,640.16 0
Mar 18 2024 54,506.38 -63.22 -0.12% 54,659.19 54,673.14 54,248.54 0
Mar 15 2024 54,569.60 246.73 0.45% 54,057.55 54,714.80 54,057.55 0
Mar 14 2024 54,322.87 -113.58 -0.21% 54,603.31 54,832.60 54,073.81 0
Mar 13 2024 54,436.45 22.61 0.04% 54,370.05 54,626.48 54,225.47 0
Mar 12 2024 54,413.84 -421.57 -0.77% 54,529.53 54,529.53 54,074.10 0
Mar 11 2024 54,835.41 -559.54 -1.01% 55,031.10 55,280.43 54,607.82 0
Mar 08 2024 55,394.95 -265.08 -0.48% 55,562.45 55,882.37 55,169.83 0
Mar 07 2024 55,660.03 109.76 0.20% 55,672.87 55,814.31 55,499.06 0
Mar 06 2024 55,550.27 360.53 0.65% 55,297.18 55,724.01 55,297.18 0
Mar 05 2024 55,189.74 -76.85 -0.14% 55,249.13 55,705.04 55,011.28 0
Mar 04 2024 55,266.59 449.83 0.82% 54,964.71 55,352.92 54,882.27 0
Mar 01 2024 54,816.76 -9.55 -0.02% 54,787.00 54,866.23 54,533.02 0
Feb 29 2024 54,826.31 -117.64 -0.21% 55,089.36 55,089.36 54,537.50 0
Feb 28 2024 54,943.95 762.67 1.41% 54,333.36 55,162.16 54,144.97 0
Feb 27 2024 54,181.28 57.85 0.11% 54,110.06 54,208.73 53,890.80 0
Feb 26 2024 54,123.43 -81.07 -0.15% 54,292.26 54,426.19 54,123.43 0
Feb 23 2024 54,204.50 176.36 0.33% 54,009.55 54,325.01 53,910.76 0
Feb 22 2024 54,028.14 231.92 0.43% 53,831.61 54,119.72 53,694.86 0
Feb 21 2024 53,796.22 58.18 0.11% 53,767.98 53,937.80 53,587.50 0
Feb 20 2024 53,738.04 -110.64 -0.21% 53,857.96 54,124.13 53,652.03 0
Feb 16 2024 53,848.68 -277.03 -0.51% 54,105.23 54,210.25 53,820.52 0
Feb 15 2024 54,125.71 383.14 0.71% 53,879.19 54,190.69 53,789.11 0
Feb 14 2024 53,742.57 578.69 1.09% 53,574.08 53,755.03 53,362.61 0

Your Recent History

Delayed Upgrade Clock