Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJTSSV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 3,265.33 | 30.46 | 0.94% | 3,272.04 | 3,289.24 | 3,246.99 | 0 |
| May 13 2024 | 3,234.87 | 3.89 | 0.12% | 3,248.65 | 3,256.25 | 3,233.68 | 0 |
| May 10 2024 | 3,230.98 | -6.33 | -0.20% | 3,252.74 | 3,256.15 | 3,225.57 | 0 |
| May 09 2024 | 3,237.31 | 28.68 | 0.89% | 3,204.12 | 3,238.05 | 3,199.68 | 0 |
| May 08 2024 | 3,208.63 | -17.53 | -0.54% | 3,213.67 | 3,214.86 | 3,197.25 | 0 |
| May 07 2024 | 3,226.16 | -8.15 | -0.25% | 3,231.57 | 3,241.30 | 3,221.52 | 0 |
| May 06 2024 | 3,234.31 | 46.96 | 1.47% | 3,206.68 | 3,234.37 | 3,205.09 | 0 |
| May 03 2024 | 3,187.35 | 28.38 | 0.90% | 3,201.22 | 3,211.35 | 3,177.05 | 0 |
| May 02 2024 | 3,158.97 | 44.88 | 1.44% | 3,139.44 | 3,164.92 | 3,108.86 | 0 |
| May 01 2024 | 3,114.09 | 8.95 | 0.29% | 3,099.56 | 3,170.13 | 3,091.93 | 0 |
| Apr 30 2024 | 3,105.14 | -53.09 | -1.68% | 3,139.36 | 3,146.92 | 3,105.14 | 0 |
| Apr 29 2024 | 3,158.23 | 12.98 | 0.41% | 3,157.29 | 3,170.71 | 3,141.16 | 0 |
| Apr 26 2024 | 3,145.25 | 15.10 | 0.48% | 3,137.13 | 3,158.12 | 3,126.97 | 0 |
| Apr 25 2024 | 3,130.15 | -6.68 | -0.21% | 3,103.85 | 3,138.50 | 3,083.77 | 0 |
| Apr 24 2024 | 3,136.83 | -4.30 | -0.14% | 3,143.69 | 3,158.18 | 3,116.41 | 0 |
| Apr 23 2024 | 3,141.13 | 51.41 | 1.66% | 3,098.27 | 3,149.99 | 3,098.27 | 0 |
| Apr 22 2024 | 3,089.72 | 31.74 | 1.04% | 3,073.93 | 3,104.96 | 3,055.97 | 0 |
| Apr 19 2024 | 3,057.98 | -21.76 | -0.71% | 3,077.74 | 3,091.12 | 3,044.11 | 0 |
| Apr 18 2024 | 3,079.74 | -7.07 | -0.23% | 3,094.68 | 3,115.75 | 3,073.64 | 0 |
| Apr 17 2024 | 3,086.81 | -14.19 | -0.46% | 3,115.43 | 3,119.53 | 3,077.30 | 0 |
| Apr 16 2024 | 3,101.00 | -8.11 | -0.26% | 3,101.08 | 3,119.11 | 3,082.39 | 0 |
| Apr 15 2024 | 3,109.11 | -61.15 | -1.93% | 3,192.07 | 3,195.47 | 3,102.25 | 0 |
| Apr 12 2024 | 3,170.26 | -60.08 | -1.86% | 3,213.27 | 3,216.18 | 3,159.52 | 0 |
| Apr 11 2024 | 3,230.34 | 9.41 | 0.29% | 3,231.28 | 3,239.08 | 3,205.03 | 0 |
| Apr 10 2024 | 3,220.93 | -48.12 | -1.47% | 3,213.81 | 3,237.89 | 3,208.77 | 0 |
| Apr 09 2024 | 3,269.05 | 12.20 | 0.37% | 3,265.54 | 3,274.47 | 3,237.67 | 0 |
| Apr 08 2024 | 3,256.85 | 13.04 | 0.40% | 3,252.87 | 3,264.24 | 3,240.44 | 0 |
| Apr 05 2024 | 3,243.81 | 36.72 | 1.14% | 3,208.84 | 3,256.80 | 3,205.18 | 0 |
| Apr 04 2024 | 3,207.09 | -35.73 | -1.10% | 3,267.30 | 3,279.17 | 3,203.88 | 0 |
| Apr 03 2024 | 3,242.82 | 7.66 | 0.24% | 3,226.91 | 3,252.99 | 3,226.10 | 0 |
| Apr 02 2024 | 3,235.16 | -38.62 | -1.18% | 3,238.52 | 3,238.97 | 3,222.25 | 0 |
| Apr 01 2024 | 3,273.78 | -30.14 | -0.91% | 3,304.99 | 3,305.45 | 3,267.13 | 0 |
| Mar 28 2024 | 3,303.92 | 2.94 | 0.09% | 3,303.89 | 3,316.84 | 3,301.27 | 0 |
| Mar 27 2024 | 3,300.98 | 31.20 | 0.95% | 3,295.92 | 3,301.11 | 3,272.02 | 0 |
| Mar 26 2024 | 3,269.78 | 2.16 | 0.07% | 3,284.82 | 3,289.10 | 3,269.38 | 0 |
| Mar 25 2024 | 3,267.62 | -1.24 | -0.04% | 3,270.47 | 3,279.61 | 3,266.14 | 0 |
| Mar 22 2024 | 3,268.86 | -29.12 | -0.88% | 3,293.53 | 3,293.53 | 3,259.99 | 0 |
| Mar 21 2024 | 3,297.98 | 19.40 | 0.59% | 3,294.94 | 3,319.15 | 3,294.29 | 0 |
| Mar 20 2024 | 3,278.58 | 40.43 | 1.25% | 3,238.68 | 3,283.77 | 3,236.59 | 0 |
| Mar 19 2024 | 3,238.15 | 13.84 | 0.43% | 3,212.75 | 3,239.44 | 3,203.58 | 0 |
| Mar 18 2024 | 3,224.31 | 7.68 | 0.24% | 3,227.30 | 3,238.20 | 3,217.36 | 0 |
| Mar 15 2024 | 3,216.63 | -13.54 | -0.42% | 3,212.77 | 3,233.77 | 3,209.39 | 0 |
| Mar 14 2024 | 3,230.17 | -36.76 | -1.13% | 3,265.71 | 3,267.96 | 3,208.44 | 0 |
| Mar 13 2024 | 3,266.93 | -2.89 | -0.09% | 3,269.27 | 3,289.51 | 3,261.44 | 0 |
| Mar 12 2024 | 3,269.82 | 11.71 | 0.36% | 3,262.94 | 3,274.59 | 3,243.79 | 0 |
| Mar 11 2024 | 3,258.11 | -19.51 | -0.60% | 3,270.56 | 3,278.00 | 3,248.99 | 0 |
| Mar 08 2024 | 3,277.62 | -9.79 | -0.30% | 3,299.64 | 3,324.05 | 3,265.88 | 0 |
| Mar 07 2024 | 3,287.41 | 25.16 | 0.77% | 3,282.00 | 3,292.53 | 3,271.82 | 0 |
| Mar 06 2024 | 3,262.25 | 27.82 | 0.86% | 3,265.82 | 3,278.41 | 3,245.66 | 0 |
| Mar 05 2024 | 3,234.43 | -50.10 | -1.53% | 3,261.23 | 3,264.07 | 3,220.88 | 0 |
| Mar 04 2024 | 3,284.53 | 2.09 | 0.06% | 3,288.56 | 3,295.82 | 3,269.04 | 0 |
| Mar 01 2024 | 3,282.44 | 21.87 | 0.67% | 3,257.47 | 3,284.38 | 3,240.85 | 0 |
| Feb 29 2024 | 3,260.57 | 19.22 | 0.59% | 3,261.02 | 3,276.59 | 3,238.14 | 0 |
| Feb 28 2024 | 3,241.35 | 8.17 | 0.25% | 3,225.68 | 3,250.59 | 3,220.68 | 0 |
| Feb 27 2024 | 3,233.18 | 35.10 | 1.10% | 3,212.38 | 3,234.46 | 3,209.25 | 0 |
| Feb 26 2024 | 3,198.08 | 14.14 | 0.44% | 3,185.01 | 3,209.14 | 3,182.82 | 0 |
| Feb 23 2024 | 3,183.94 | 11.09 | 0.35% | 3,183.46 | 3,195.00 | 3,170.81 | 0 |
| Feb 22 2024 | 3,172.85 | 55.02 | 1.76% | 3,150.85 | 3,177.59 | 3,147.16 | 0 |
| Feb 21 2024 | 3,117.83 | -28.76 | -0.91% | 3,120.99 | 3,126.24 | 3,097.58 | 0 |
| Feb 20 2024 | 3,146.59 | -29.44 | -0.93% | 3,153.18 | 3,156.98 | 3,128.16 | 0 |
| Feb 16 2024 | 3,176.03 | -14.74 | -0.46% | 3,185.79 | 3,205.53 | 3,167.80 | 0 |
| Feb 15 2024 | 3,190.77 | 30.57 | 0.97% | 3,173.61 | 3,194.64 | 3,167.13 | 0 |
