Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJTSSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 3,793.03 | -5.94 | -0.16% | 3,809.64 | 3,814.49 | 3,790.01 | 0 |
| May 10 2024 | 3,798.97 | 7.73 | 0.20% | 3,801.68 | 3,808.89 | 3,793.43 | 0 |
| May 09 2024 | 3,791.24 | 28.24 | 0.75% | 3,762.49 | 3,792.02 | 3,760.98 | 0 |
| May 08 2024 | 3,763.00 | -1.50 | -0.04% | 3,751.77 | 3,766.45 | 3,748.21 | 0 |
| May 07 2024 | 3,764.50 | 13.35 | 0.36% | 3,759.80 | 3,769.46 | 3,758.25 | 0 |
| May 06 2024 | 3,751.15 | 29.61 | 0.80% | 3,739.70 | 3,751.17 | 3,735.82 | 0 |
| May 03 2024 | 3,721.54 | 26.74 | 0.72% | 3,724.58 | 3,734.66 | 3,705.98 | 0 |
| May 02 2024 | 3,694.80 | 21.93 | 0.60% | 3,692.93 | 3,701.70 | 3,662.57 | 0 |
| May 01 2024 | 3,672.87 | -12.77 | -0.35% | 3,673.07 | 3,721.11 | 3,666.24 | 0 |
| Apr 30 2024 | 3,685.64 | -53.28 | -1.43% | 3,724.89 | 3,728.90 | 3,685.54 | 0 |
| Apr 29 2024 | 3,738.92 | 16.48 | 0.44% | 3,730.48 | 3,741.61 | 3,721.29 | 0 |
| Apr 26 2024 | 3,722.44 | 8.40 | 0.23% | 3,709.91 | 3,732.32 | 3,707.66 | 0 |
| Apr 25 2024 | 3,714.04 | -5.97 | -0.16% | 3,696.38 | 3,722.08 | 3,676.78 | 0 |
| Apr 24 2024 | 3,720.01 | 4.02 | 0.11% | 3,714.77 | 3,723.67 | 3,700.64 | 0 |
| Apr 23 2024 | 3,715.99 | 31.61 | 0.86% | 3,693.90 | 3,723.01 | 3,693.49 | 0 |
| Apr 22 2024 | 3,684.38 | 27.99 | 0.77% | 3,669.59 | 3,704.03 | 3,657.98 | 0 |
| Apr 19 2024 | 3,656.39 | 3.28 | 0.09% | 3,659.40 | 3,670.56 | 3,646.42 | 0 |
| Apr 18 2024 | 3,653.11 | -2.69 | -0.07% | 3,669.24 | 3,680.29 | 3,644.62 | 0 |
| Apr 17 2024 | 3,655.80 | -11.95 | -0.33% | 3,679.60 | 3,682.31 | 3,644.18 | 0 |
| Apr 16 2024 | 3,667.75 | -13.09 | -0.36% | 3,680.69 | 3,686.21 | 3,656.44 | 0 |
| Apr 15 2024 | 3,680.84 | -32.81 | -0.88% | 3,747.08 | 3,753.36 | 3,670.46 | 0 |
| Apr 12 2024 | 3,713.65 | -53.16 | -1.41% | 3,747.16 | 3,751.07 | 3,702.00 | 0 |
| Apr 11 2024 | 3,766.81 | 5.15 | 0.14% | 3,769.71 | 3,781.30 | 3,739.07 | 0 |
| Apr 10 2024 | 3,761.66 | -54.42 | -1.43% | 3,769.24 | 3,779.76 | 3,745.49 | 0 |
| Apr 09 2024 | 3,816.08 | 8.44 | 0.22% | 3,818.33 | 3,825.11 | 3,781.73 | 0 |
| Apr 08 2024 | 3,807.64 | 2.67 | 0.07% | 3,809.02 | 3,815.50 | 3,800.67 | 0 |
| Apr 05 2024 | 3,804.97 | 33.79 | 0.90% | 3,776.14 | 3,815.84 | 3,773.57 | 0 |
| Apr 04 2024 | 3,771.18 | -40.90 | -1.07% | 3,840.07 | 3,844.10 | 3,765.26 | 0 |
| Apr 03 2024 | 3,812.08 | 2.49 | 0.07% | 3,805.85 | 3,821.66 | 3,803.48 | 0 |
| Apr 02 2024 | 3,809.59 | -27.00 | -0.70% | 3,811.13 | 3,814.14 | 3,799.89 | 0 |
| Apr 01 2024 | 3,836.59 | -19.27 | -0.50% | 3,859.42 | 3,859.42 | 3,829.83 | 0 |
| Mar 28 2024 | 3,855.86 | 12.94 | 0.34% | 3,850.60 | 3,863.49 | 3,847.84 | 0 |
| Mar 27 2024 | 3,842.92 | 48.80 | 1.29% | 3,817.30 | 3,843.40 | 3,816.16 | 0 |
| Mar 26 2024 | 3,794.12 | -5.43 | -0.14% | 3,805.90 | 3,809.46 | 3,793.78 | 0 |
| Mar 25 2024 | 3,799.55 | -10.11 | -0.27% | 3,803.91 | 3,810.93 | 3,798.38 | 0 |
| Mar 22 2024 | 3,809.66 | -22.60 | -0.59% | 3,832.46 | 3,834.45 | 3,809.39 | 0 |
| Mar 21 2024 | 3,832.26 | 23.92 | 0.63% | 3,828.11 | 3,844.37 | 3,824.60 | 0 |
| Mar 20 2024 | 3,808.34 | 32.97 | 0.87% | 3,771.51 | 3,811.32 | 3,767.25 | 0 |
| Mar 19 2024 | 3,775.37 | 18.96 | 0.50% | 3,754.91 | 3,776.49 | 3,751.75 | 0 |
| Mar 18 2024 | 3,756.41 | 13.73 | 0.37% | 3,759.20 | 3,768.26 | 3,750.27 | 0 |
| Mar 15 2024 | 3,742.68 | -12.26 | -0.33% | 3,731.89 | 3,757.60 | 3,731.89 | 0 |
| Mar 14 2024 | 3,754.94 | -21.76 | -0.58% | 3,778.44 | 3,781.54 | 3,734.09 | 0 |
| Mar 13 2024 | 3,776.70 | 3.91 | 0.10% | 3,775.95 | 3,787.68 | 3,766.87 | 0 |
| Mar 12 2024 | 3,772.79 | 18.46 | 0.49% | 3,761.11 | 3,777.59 | 3,747.99 | 0 |
| Mar 11 2024 | 3,754.33 | 5.01 | 0.13% | 3,741.37 | 3,756.25 | 3,728.04 | 0 |
| Mar 08 2024 | 3,749.32 | -8.81 | -0.23% | 3,761.67 | 3,775.31 | 3,745.76 | 0 |
| Mar 07 2024 | 3,758.13 | 22.41 | 0.60% | 3,758.46 | 3,766.55 | 3,753.29 | 0 |
| Mar 06 2024 | 3,735.72 | 20.20 | 0.54% | 3,734.85 | 3,748.45 | 3,724.85 | 0 |
| Mar 05 2024 | 3,715.52 | -23.58 | -0.63% | 3,729.80 | 3,746.01 | 3,702.10 | 0 |
| Mar 04 2024 | 3,739.10 | 8.13 | 0.22% | 3,730.20 | 3,747.91 | 3,728.26 | 0 |
| Mar 01 2024 | 3,730.97 | 21.01 | 0.57% | 3,710.94 | 3,733.04 | 3,700.81 | 0 |
| Feb 29 2024 | 3,709.96 | 7.03 | 0.19% | 3,711.31 | 3,715.62 | 3,693.86 | 0 |
| Feb 28 2024 | 3,702.93 | 2.13 | 0.06% | 3,692.30 | 3,710.69 | 3,688.73 | 0 |
| Feb 27 2024 | 3,700.80 | 9.19 | 0.25% | 3,699.86 | 3,702.38 | 3,691.45 | 0 |
| Feb 26 2024 | 3,691.61 | -10.87 | -0.29% | 3,702.45 | 3,711.50 | 3,690.49 | 0 |
| Feb 23 2024 | 3,702.48 | 8.63 | 0.23% | 3,700.29 | 3,710.47 | 3,699.22 | 0 |
| Feb 22 2024 | 3,693.85 | 46.20 | 1.27% | 3,673.64 | 3,701.34 | 3,668.52 | 0 |
| Feb 21 2024 | 3,647.65 | 9.00 | 0.25% | 3,631.14 | 3,648.54 | 3,624.05 | 0 |
| Feb 20 2024 | 3,638.65 | -14.95 | -0.41% | 3,641.63 | 3,648.11 | 3,630.87 | 0 |
| Feb 16 2024 | 3,653.60 | -16.86 | -0.46% | 3,665.84 | 3,676.21 | 3,649.86 | 0 |
| Feb 15 2024 | 3,670.46 | 35.18 | 0.97% | 3,643.57 | 3,675.89 | 3,643.57 | 0 |
| Feb 14 2024 | 3,635.28 | 33.87 | 0.94% | 3,617.93 | 3,636.22 | 3,609.18 | 0 |
