Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJTSSST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5,046.02 | -6.76 | -0.13% | 5,052.97 | 5,064.80 | 5,042.51 | 0 |
| May 17 2024 | 5,052.78 | 11.40 | 0.23% | 5,041.84 | 5,053.36 | 5,036.52 | 0 |
| May 16 2024 | 5,041.38 | -7.04 | -0.14% | 5,050.06 | 5,061.76 | 5,041.04 | 0 |
| May 15 2024 | 5,048.42 | 47.75 | 0.95% | 5,000.96 | 5,051.78 | 5,000.96 | 0 |
| May 14 2024 | 5,000.67 | 14.42 | 0.29% | 4,987.05 | 5,004.68 | 4,979.50 | 0 |
| May 13 2024 | 4,986.25 | -7.80 | -0.16% | 4,994.05 | 5,014.46 | 4,982.28 | 0 |
| May 10 2024 | 4,994.05 | 11.16 | 0.22% | 4,983.89 | 5,007.09 | 4,983.89 | 0 |
| May 09 2024 | 4,982.89 | 38.94 | 0.79% | 4,945.79 | 4,983.91 | 4,943.13 | 0 |
| May 08 2024 | 4,943.95 | -1.97 | -0.04% | 4,945.92 | 4,948.48 | 4,924.52 | 0 |
| May 07 2024 | 4,945.92 | 18.03 | 0.37% | 4,928.38 | 4,952.43 | 4,928.38 | 0 |
| May 06 2024 | 4,927.89 | 39.16 | 0.80% | 4,888.99 | 4,927.90 | 4,888.99 | 0 |
| May 03 2024 | 4,888.73 | 35.44 | 0.73% | 4,853.60 | 4,905.96 | 4,853.60 | 0 |
| May 02 2024 | 4,853.29 | 29.03 | 0.60% | 4,824.47 | 4,862.35 | 4,810.95 | 0 |
| May 01 2024 | 4,824.26 | -16.73 | -0.35% | 4,824.53 | 4,887.63 | 4,815.56 | 0 |
| Apr 30 2024 | 4,840.99 | -69.81 | -1.42% | 4,910.97 | 4,910.97 | 4,840.86 | 0 |
| Apr 29 2024 | 4,910.80 | 21.89 | 0.45% | 4,899.72 | 4,914.33 | 4,887.64 | 0 |
| Apr 26 2024 | 4,888.91 | 11.19 | 0.23% | 4,877.84 | 4,901.90 | 4,869.50 | 0 |
| Apr 25 2024 | 4,877.72 | -7.81 | -0.16% | 4,854.53 | 4,888.28 | 4,828.95 | 0 |
| Apr 24 2024 | 4,885.53 | 5.28 | 0.11% | 4,880.25 | 4,890.33 | 4,860.08 | 0 |
| Apr 23 2024 | 4,880.25 | 41.71 | 0.86% | 4,838.73 | 4,889.46 | 4,838.73 | 0 |
| Apr 22 2024 | 4,838.54 | 36.76 | 0.77% | 4,801.78 | 4,864.35 | 4,801.78 | 0 |
| Apr 19 2024 | 4,801.78 | 4.76 | 0.10% | 4,805.74 | 4,820.38 | 4,788.68 | 0 |
| Apr 18 2024 | 4,797.02 | -3.34 | -0.07% | 4,800.56 | 4,832.71 | 4,785.87 | 0 |
| Apr 17 2024 | 4,800.36 | -15.68 | -0.33% | 4,831.61 | 4,835.16 | 4,785.10 | 0 |
| Apr 16 2024 | 4,816.04 | -17.19 | -0.36% | 4,833.23 | 4,840.28 | 4,801.19 | 0 |
| Apr 15 2024 | 4,833.23 | -42.89 | -0.88% | 4,920.20 | 4,928.44 | 4,819.61 | 0 |
| Apr 12 2024 | 4,876.12 | -69.06 | -1.40% | 4,920.11 | 4,925.24 | 4,860.81 | 0 |
| Apr 11 2024 | 4,945.18 | 7.11 | 0.14% | 4,948.98 | 4,964.17 | 4,908.75 | 0 |
| Apr 10 2024 | 4,938.07 | -71.35 | -1.42% | 5,009.51 | 5,009.51 | 4,916.84 | 0 |
| Apr 09 2024 | 5,009.42 | 12.00 | 0.24% | 5,012.38 | 5,021.28 | 4,964.34 | 0 |
| Apr 08 2024 | 4,997.42 | 3.54 | 0.07% | 4,993.92 | 5,007.74 | 4,988.28 | 0 |
| Apr 05 2024 | 4,993.88 | 44.34 | 0.90% | 4,949.54 | 5,008.15 | 4,949.54 | 0 |
| Apr 04 2024 | 4,949.54 | -53.11 | -1.06% | 5,003.20 | 5,045.22 | 4,941.77 | 0 |
| Apr 03 2024 | 5,002.65 | 3.56 | 0.07% | 4,999.38 | 5,015.23 | 4,991.37 | 0 |
| Apr 02 2024 | 4,999.09 | -35.25 | -0.70% | 5,034.52 | 5,034.52 | 4,986.36 | 0 |
| Apr 01 2024 | 5,034.34 | -25.30 | -0.50% | 5,059.64 | 5,064.31 | 5,025.48 | 0 |
| Mar 28 2024 | 5,059.64 | 17.33 | 0.34% | 5,042.65 | 5,069.64 | 5,042.65 | 0 |
| Mar 27 2024 | 5,042.31 | 65.06 | 1.31% | 4,978.30 | 5,042.95 | 4,978.30 | 0 |
| Mar 26 2024 | 4,977.25 | -7.13 | -0.14% | 4,984.38 | 4,997.37 | 4,976.81 | 0 |
| Mar 25 2024 | 4,984.38 | -13.25 | -0.27% | 4,990.09 | 4,999.26 | 4,982.83 | 0 |
| Mar 22 2024 | 4,997.63 | -28.92 | -0.58% | 5,027.28 | 5,030.16 | 4,997.28 | 0 |
| Mar 21 2024 | 5,026.55 | 31.58 | 0.63% | 4,995.17 | 5,042.42 | 4,995.17 | 0 |
| Mar 20 2024 | 4,994.97 | 43.99 | 0.89% | 4,951.74 | 4,998.88 | 4,941.09 | 0 |
| Mar 19 2024 | 4,950.98 | 24.86 | 0.50% | 4,926.12 | 4,952.44 | 4,920.01 | 0 |
| Mar 18 2024 | 4,926.12 | 18.07 | 0.37% | 4,908.11 | 4,941.65 | 4,908.11 | 0 |
| Mar 15 2024 | 4,908.05 | -15.90 | -0.32% | 4,924.13 | 4,927.61 | 4,893.90 | 0 |
| Mar 14 2024 | 4,923.95 | -26.73 | -0.54% | 4,954.76 | 4,958.82 | 4,896.62 | 0 |
| Mar 13 2024 | 4,950.68 | 5.48 | 0.11% | 4,949.68 | 4,965.07 | 4,937.79 | 0 |
| Mar 12 2024 | 4,945.20 | 24.51 | 0.50% | 4,921.00 | 4,951.49 | 4,912.69 | 0 |
| Mar 11 2024 | 4,920.69 | 6.56 | 0.13% | 4,914.13 | 4,923.21 | 4,886.24 | 0 |
| Mar 08 2024 | 4,914.13 | -11.10 | -0.23% | 4,925.67 | 4,948.18 | 4,909.46 | 0 |
| Mar 07 2024 | 4,925.23 | 30.66 | 0.63% | 4,895.87 | 4,936.26 | 4,895.87 | 0 |
| Mar 06 2024 | 4,894.57 | 26.75 | 0.55% | 4,893.44 | 4,911.26 | 4,880.34 | 0 |
| Mar 05 2024 | 4,867.82 | -30.79 | -0.63% | 4,886.52 | 4,907.76 | 4,850.23 | 0 |
| Mar 04 2024 | 4,898.61 | 10.97 | 0.22% | 4,887.96 | 4,910.14 | 4,884.40 | 0 |
| Mar 01 2024 | 4,887.64 | 28.18 | 0.58% | 4,860.20 | 4,890.35 | 4,848.13 | 0 |
| Feb 29 2024 | 4,859.46 | 10.76 | 0.22% | 4,850.26 | 4,866.87 | 4,838.39 | 0 |
| Feb 28 2024 | 4,848.70 | 3.73 | 0.08% | 4,845.91 | 4,858.86 | 4,830.11 | 0 |
| Feb 27 2024 | 4,844.97 | 12.15 | 0.25% | 4,843.74 | 4,847.04 | 4,832.73 | 0 |
| Feb 26 2024 | 4,832.82 | -13.99 | -0.29% | 4,847.01 | 4,858.86 | 4,831.35 | 0 |
| Feb 23 2024 | 4,846.81 | 11.44 | 0.24% | 4,843.94 | 4,857.27 | 4,842.54 | 0 |
| Feb 22 2024 | 4,835.37 | 61.02 | 1.28% | 4,774.90 | 4,845.17 | 4,774.90 | 0 |
| Feb 21 2024 | 4,774.35 | 11.90 | 0.25% | 4,762.58 | 4,775.52 | 4,743.46 | 0 |
