Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJTLSVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3,898.00 | -10.99 | -0.28% | 3,909.15 | 3,909.15 | 3,892.74 | 0 |
| May 20 2024 | 3,908.99 | -11.40 | -0.29% | 3,921.86 | 3,930.30 | 3,907.54 | 0 |
| May 17 2024 | 3,920.39 | -4.75 | -0.12% | 3,927.10 | 3,928.40 | 3,914.42 | 0 |
| May 16 2024 | 3,925.14 | -18.58 | -0.47% | 3,944.61 | 3,945.60 | 3,924.83 | 0 |
| May 15 2024 | 3,943.72 | 10.92 | 0.28% | 3,933.03 | 3,966.68 | 3,933.03 | 0 |
| May 14 2024 | 3,932.80 | 31.36 | 0.80% | 3,901.76 | 3,946.49 | 3,901.76 | 0 |
| May 13 2024 | 3,901.44 | 24.17 | 0.62% | 3,877.78 | 3,925.43 | 3,877.78 | 0 |
| May 10 2024 | 3,877.27 | 0.78 | 0.02% | 3,877.81 | 3,893.89 | 3,868.12 | 0 |
| May 09 2024 | 3,876.49 | 31.31 | 0.81% | 3,847.75 | 3,877.47 | 3,839.56 | 0 |
| May 08 2024 | 3,845.18 | -1.45 | -0.04% | 3,846.74 | 3,847.91 | 3,822.74 | 0 |
| May 07 2024 | 3,846.63 | 0.36 | 0.01% | 3,846.57 | 3,867.31 | 3,846.57 | 0 |
| May 06 2024 | 3,846.27 | 39.08 | 1.03% | 3,807.19 | 3,846.58 | 3,807.19 | 0 |
| May 03 2024 | 3,807.19 | 22.52 | 0.60% | 3,785.13 | 3,843.54 | 3,785.13 | 0 |
| May 02 2024 | 3,784.67 | 38.32 | 1.02% | 3,746.35 | 3,789.51 | 3,740.46 | 0 |
| May 01 2024 | 3,746.35 | -5.79 | -0.15% | 3,744.93 | 3,802.93 | 3,737.00 | 0 |
| Apr 30 2024 | 3,752.14 | -67.91 | -1.78% | 3,820.47 | 3,820.47 | 3,751.77 | 0 |
| Apr 29 2024 | 3,820.05 | 38.80 | 1.03% | 3,797.01 | 3,824.62 | 3,797.01 | 0 |
| Apr 26 2024 | 3,781.25 | 3.68 | 0.10% | 3,778.77 | 3,801.61 | 3,769.86 | 0 |
| Apr 25 2024 | 3,777.57 | -34.92 | -0.92% | 3,783.44 | 3,785.72 | 3,742.26 | 0 |
| Apr 24 2024 | 3,812.49 | 0.99 | 0.03% | 3,811.50 | 3,815.95 | 3,786.82 | 0 |
| Apr 23 2024 | 3,811.50 | 28.78 | 0.76% | 3,782.78 | 3,824.75 | 3,776.24 | 0 |
| Apr 22 2024 | 3,782.72 | 31.14 | 0.83% | 3,751.67 | 3,803.64 | 3,744.09 | 0 |
| Apr 19 2024 | 3,751.58 | 31.29 | 0.84% | 3,721.19 | 3,756.30 | 3,715.74 | 0 |
| Apr 18 2024 | 3,720.29 | 9.58 | 0.26% | 3,710.71 | 3,748.46 | 3,705.91 | 0 |
| Apr 17 2024 | 3,710.71 | -9.96 | -0.27% | 3,720.67 | 3,757.76 | 3,707.63 | 0 |
| Apr 16 2024 | 3,720.67 | -30.02 | -0.80% | 3,750.69 | 3,750.69 | 3,703.40 | 0 |
| Apr 15 2024 | 3,750.69 | -26.87 | -0.71% | 3,777.56 | 3,826.73 | 3,735.44 | 0 |
| Apr 12 2024 | 3,777.56 | -67.13 | -1.75% | 3,844.69 | 3,844.69 | 3,768.70 | 0 |
| Apr 11 2024 | 3,844.69 | -3.88 | -0.10% | 3,848.82 | 3,862.20 | 3,815.63 | 0 |
| Apr 10 2024 | 3,848.57 | -96.88 | -2.46% | 3,945.45 | 3,945.45 | 3,830.64 | 0 |
| Apr 09 2024 | 3,945.45 | 23.42 | 0.60% | 3,922.98 | 3,948.54 | 3,917.46 | 0 |
| Apr 08 2024 | 3,922.03 | 15.39 | 0.39% | 3,906.71 | 3,936.55 | 3,906.71 | 0 |
| Apr 05 2024 | 3,906.64 | 13.11 | 0.34% | 3,893.64 | 3,916.78 | 3,880.52 | 0 |
| Apr 04 2024 | 3,893.53 | -38.45 | -0.98% | 3,961.78 | 3,972.24 | 3,885.88 | 0 |
| Apr 03 2024 | 3,931.98 | 11.55 | 0.29% | 3,912.73 | 3,937.99 | 3,911.68 | 0 |
| Apr 02 2024 | 3,920.43 | -55.63 | -1.40% | 3,976.20 | 3,976.20 | 3,908.95 | 0 |
| Apr 01 2024 | 3,976.06 | -35.08 | -0.87% | 4,011.14 | 4,013.52 | 3,973.50 | 0 |
| Mar 28 2024 | 4,011.14 | 26.00 | 0.65% | 3,985.82 | 4,016.05 | 3,985.82 | 0 |
| Mar 27 2024 | 3,985.14 | 85.22 | 2.19% | 3,903.38 | 3,985.75 | 3,903.38 | 0 |
| Mar 26 2024 | 3,899.92 | -6.73 | -0.17% | 3,906.65 | 3,924.51 | 3,899.72 | 0 |
| Mar 25 2024 | 3,906.65 | 7.29 | 0.19% | 3,899.36 | 3,925.69 | 3,899.36 | 0 |
| Mar 22 2024 | 3,899.36 | -40.43 | -1.03% | 3,939.79 | 3,947.14 | 3,898.68 | 0 |
| Mar 21 2024 | 3,939.79 | 36.64 | 0.94% | 3,903.15 | 3,946.50 | 3,903.15 | 0 |
| Mar 20 2024 | 3,903.15 | 57.73 | 1.50% | 3,845.88 | 3,911.28 | 3,835.42 | 0 |
| Mar 19 2024 | 3,845.42 | 23.50 | 0.61% | 3,822.26 | 3,849.34 | 3,814.23 | 0 |
| Mar 18 2024 | 3,821.92 | -5.45 | -0.14% | 3,827.46 | 3,836.04 | 3,804.73 | 0 |
| Mar 15 2024 | 3,827.37 | 6.31 | 0.17% | 3,821.06 | 3,846.46 | 3,801.98 | 0 |
| Mar 14 2024 | 3,821.06 | -58.67 | -1.51% | 3,882.70 | 3,882.70 | 3,799.93 | 0 |
| Mar 13 2024 | 3,879.73 | 11.86 | 0.31% | 3,868.44 | 3,899.44 | 3,868.44 | 0 |
| Mar 12 2024 | 3,867.87 | 2.51 | 0.06% | 3,866.71 | 3,881.98 | 3,847.07 | 0 |
| Mar 11 2024 | 3,865.36 | 9.25 | 0.24% | 3,856.16 | 3,870.76 | 3,843.10 | 0 |
| Mar 08 2024 | 3,856.11 | 4.88 | 0.13% | 3,852.17 | 3,893.47 | 3,852.17 | 0 |
| Mar 07 2024 | 3,851.23 | 35.87 | 0.94% | 3,816.29 | 3,859.84 | 3,816.29 | 0 |
| Mar 06 2024 | 3,815.36 | 16.46 | 0.43% | 3,822.66 | 3,831.48 | 3,794.47 | 0 |
| Mar 05 2024 | 3,798.90 | -0.35 | -0.01% | 3,799.89 | 3,826.44 | 3,785.33 | 0 |
| Mar 04 2024 | 3,799.25 | -11.22 | -0.29% | 3,810.47 | 3,823.16 | 3,796.58 | 0 |
| Mar 01 2024 | 3,810.47 | 13.59 | 0.36% | 3,797.50 | 3,813.07 | 3,770.34 | 0 |
| Feb 29 2024 | 3,796.88 | 30.36 | 0.81% | 3,768.19 | 3,807.46 | 3,768.19 | 0 |
| Feb 28 2024 | 3,766.52 | -19.97 | -0.53% | 3,767.36 | 3,788.37 | 3,759.45 | 0 |
| Feb 27 2024 | 3,786.49 | 18.12 | 0.48% | 3,789.24 | 3,791.47 | 3,773.40 | 0 |
| Feb 26 2024 | 3,768.37 | -19.10 | -0.50% | 3,780.04 | 3,800.58 | 3,764.53 | 0 |
| Feb 23 2024 | 3,787.47 | 9.94 | 0.26% | 3,778.41 | 3,799.55 | 3,768.56 | 0 |
| Feb 22 2024 | 3,777.53 | 24.04 | 0.64% | 3,754.08 | 3,783.45 | 3,754.08 | 0 |
