DJI - Delayed Quote • USD
Dow Jones Transportation Averag (^DJT)
At close: April 26 at 5:18 PM EDT
Currency in USD
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15,173.38 | 15,292.52 | 15,118.86 | 15,170.88 | 15,170.88 | 112,710,000 |
Apr 25, 2024 | 15,053.89 | 15,329.46 | 15,028.02 | 15,296.89 | 15,296.89 | 171,980,000 |
Apr 24, 2024 | 15,327.48 | 15,345.25 | 14,928.49 | 15,077.80 | 15,077.80 | 144,390,000 |
Apr 23, 2024 | 15,224.83 | 15,478.36 | 15,218.58 | 15,436.41 | 15,436.41 | 125,720,000 |
Apr 22, 2024 | 15,133.60 | 15,322.57 | 15,091.77 | 15,224.40 | 15,224.40 | 119,790,000 |
Apr 19, 2024 | 14,976.17 | 15,162.46 | 14,976.17 | 15,083.72 | 15,083.72 | 119,290,000 |
Apr 18, 2024 | 15,054.15 | 15,132.95 | 14,925.30 | 14,946.93 | 14,946.93 | 156,170,000 |
Apr 17, 2024 | 15,259.28 | 15,259.28 | 14,921.95 | 14,986.55 | 14,986.55 | 204,140,000 |
Apr 16, 2024 | 15,360.80 | 15,360.80 | 15,205.96 | 15,246.23 | 15,246.23 | 105,910,000 |
Apr 15, 2024 | 15,567.21 | 15,686.77 | 15,333.49 | 15,388.34 | 15,388.34 | 102,760,000 |
Apr 12, 2024 | 15,636.83 | 15,636.83 | 15,425.60 | 15,498.11 | 15,498.11 | 116,620,000 |
Apr 11, 2024 | 15,654.95 | 15,805.67 | 15,609.61 | 15,748.90 | 15,748.90 | 93,670,000 |
Apr 10, 2024 | 15,846.85 | 15,846.85 | 15,555.68 | 15,603.86 | 15,603.86 | 151,790,000 |
Apr 9, 2024 | 15,965.58 | 16,019.62 | 15,828.11 | 15,970.26 | 15,970.26 | 95,140,000 |
Apr 8, 2024 | 15,945.83 | 16,031.70 | 15,930.31 | 15,934.21 | 15,934.21 | 103,020,000 |
Apr 5, 2024 | 15,798.49 | 15,961.08 | 15,796.38 | 15,919.20 | 15,919.20 | 96,040,000 |
Apr 4, 2024 | 16,042.35 | 16,167.06 | 15,738.37 | 15,798.59 | 15,798.59 | 122,640,000 |
Apr 3, 2024 | 15,856.98 | 16,032.21 | 15,856.98 | 15,961.03 | 15,961.03 | 105,330,000 |
Apr 2, 2024 | 15,931.93 | 15,931.93 | 15,780.02 | 15,846.85 | 15,846.85 | 104,770,000 |
Apr 1, 2024 | 16,169.27 | 16,169.27 | 15,996.86 | 16,031.57 | 16,031.57 | 96,980,000 |
Mar 28, 2024 | 16,051.87 | 16,253.44 | 16,037.12 | 16,211.62 | 16,211.62 | 107,110,000 |
Mar 27, 2024 | 15,929.39 | 16,039.01 | 15,888.99 | 16,028.55 | 16,028.55 | 95,660,000 |
Mar 26, 2024 | 15,937.73 | 16,000.64 | 15,847.51 | 15,850.85 | 15,850.85 | 101,570,000 |
Mar 25, 2024 | 15,992.39 | 16,008.67 | 15,853.57 | 15,909.07 | 15,909.07 | 87,590,000 |
Mar 22, 2024 | 16,138.17 | 16,201.55 | 15,983.98 | 16,010.98 | 16,010.98 | 71,430,000 |
Mar 21, 2024 | 15,872.82 | 16,020.76 | 15,872.82 | 16,001.42 | 16,001.42 | 97,430,000 |
Mar 20, 2024 | 15,529.13 | 15,829.28 | 15,480.34 | 15,820.31 | 15,820.31 | 100,330,000 |
Mar 19, 2024 | 15,410.86 | 15,558.00 | 15,401.56 | 15,539.93 | 15,539.93 | 81,460,000 |
Mar 18, 2024 | 15,549.85 | 15,577.97 | 15,412.11 | 15,417.58 | 15,417.58 | 90,150,000 |
Mar 15, 2024 | 15,598.39 | 15,657.06 | 15,479.17 | 15,498.63 | 15,498.63 | 131,560,000 |
Mar 14, 2024 | 15,813.54 | 15,813.54 | 15,490.13 | 15,607.71 | 15,607.71 | 95,720,000 |
Mar 13, 2024 | 15,891.50 | 15,955.00 | 15,788.05 | 15,820.46 | 15,820.46 | 106,750,000 |
Mar 12, 2024 | 15,778.23 | 15,907.67 | 15,732.57 | 15,882.29 | 15,882.29 | 154,000,000 |
Mar 11, 2024 | 15,722.95 | 15,796.02 | 15,681.61 | 15,786.30 | 15,786.30 | 78,110,000 |
Mar 8, 2024 | 15,854.14 | 15,917.42 | 15,703.23 | 15,718.22 | 15,718.22 | 87,800,000 |
Mar 7, 2024 | 15,729.99 | 15,870.04 | 15,729.99 | 15,848.04 | 15,848.04 | 81,080,000 |
Mar 6, 2024 | 15,660.07 | 15,817.18 | 15,653.17 | 15,673.52 | 15,673.52 | 87,370,000 |
Mar 5, 2024 | 15,731.61 | 15,753.93 | 15,568.04 | 15,626.24 | 15,626.24 | 106,510,000 |
Mar 4, 2024 | 15,841.43 | 15,908.28 | 15,786.97 | 15,789.89 | 15,789.89 | 128,440,000 |
Mar 1, 2024 | 15,839.98 | 15,852.83 | 15,709.11 | 15,832.62 | 15,832.62 | 88,210,000 |
Feb 29, 2024 | 15,768.37 | 15,876.86 | 15,761.53 | 15,841.59 | 15,841.59 | 110,470,000 |
Feb 28, 2024 | 15,715.92 | 15,815.93 | 15,666.32 | 15,706.21 | 15,706.21 | 70,320,000 |
Feb 27, 2024 | 15,858.09 | 15,886.19 | 15,772.10 | 15,796.88 | 15,796.88 | 80,940,000 |
Feb 26, 2024 | 15,885.13 | 15,931.84 | 15,834.17 | 15,842.25 | 15,842.25 | 92,690,000 |
Feb 23, 2024 | 15,869.15 | 15,983.34 | 15,843.77 | 15,921.02 | 15,921.02 | 93,130,000 |
Feb 22, 2024 | 15,660.58 | 15,846.58 | 15,627.93 | 15,822.37 | 15,822.37 | 110,620,000 |
Feb 21, 2024 | 15,470.25 | 15,613.55 | 15,416.38 | 15,582.45 | 15,582.45 | 83,210,000 |
Feb 20, 2024 | 15,563.34 | 15,584.04 | 15,392.73 | 15,463.77 | 15,463.77 | 107,820,000 |
Feb 16, 2024 | 15,857.98 | 15,857.98 | 15,618.64 | 15,629.19 | 15,629.19 | 86,940,000 |
Feb 15, 2024 | 15,897.73 | 15,944.96 | 15,789.11 | 15,906.53 | 15,906.53 | 89,650,000 |
Feb 14, 2024 | 15,836.07 | 15,890.38 | 15,734.20 | 15,824.28 | 15,824.28 | 109,350,000 |
Feb 13, 2024 | 16,048.39 | 16,048.39 | 15,670.34 | 15,785.77 | 15,785.77 | 153,380,000 |
Feb 12, 2024 | 16,223.82 | 16,273.00 | 16,173.78 | 16,210.46 | 16,210.46 | 91,320,000 |
Feb 9, 2024 | 16,167.18 | 16,219.83 | 16,050.17 | 16,215.50 | 16,215.50 | 89,750,000 |
Feb 8, 2024 | 16,038.19 | 16,151.62 | 15,954.21 | 16,142.83 | 16,142.83 | 95,880,000 |
Feb 7, 2024 | 16,076.68 | 16,198.95 | 16,060.23 | 16,076.12 | 16,076.12 | 92,570,000 |
Feb 6, 2024 | 15,694.48 | 16,085.54 | 15,694.48 | 16,009.29 | 16,009.29 | 108,360,000 |
Feb 5, 2024 | 15,764.82 | 15,764.82 | 15,588.60 | 15,686.56 | 15,686.56 | 91,870,000 |
Feb 2, 2024 | 15,593.26 | 15,888.94 | 15,439.95 | 15,799.59 | 15,799.59 | 103,710,000 |
Feb 1, 2024 | 15,458.31 | 15,689.73 | 15,368.35 | 15,645.35 | 15,645.35 | 124,020,000 |
Jan 31, 2024 | 15,828.63 | 15,903.40 | 15,510.12 | 15,515.80 | 15,515.80 | 116,610,000 |
Jan 30, 2024 | 15,813.65 | 15,860.70 | 15,664.24 | 15,776.31 | 15,776.31 | 116,740,000 |
Jan 29, 2024 | 15,838.38 | 15,941.76 | 15,760.25 | 15,935.03 | 15,935.03 | 117,990,000 |
Jan 26, 2024 | 15,956.06 | 15,999.37 | 15,802.24 | 15,901.12 | 15,901.12 | 127,550,000 |
Jan 25, 2024 | 15,925.36 | 16,035.72 | 15,813.47 | 15,952.78 | 15,952.78 | 211,640,000 |
Jan 24, 2024 | 15,965.98 | 15,984.80 | 15,739.97 | 15,755.42 | 15,755.42 | 115,620,000 |
Jan 23, 2024 | 16,011.86 | 16,073.41 | 15,839.54 | 15,892.65 | 15,892.65 | 151,980,000 |
Jan 22, 2024 | 15,646.97 | 15,950.74 | 15,646.97 | 15,937.03 | 15,937.03 | 124,690,000 |
Jan 19, 2024 | 15,520.59 | 15,638.17 | 15,408.89 | 15,592.34 | 15,592.34 | 135,810,000 |
Jan 18, 2024 | 15,262.42 | 15,512.96 | 15,262.42 | 15,490.31 | 15,490.31 | 156,770,000 |
Jan 17, 2024 | 15,269.48 | 15,290.19 | 15,151.62 | 15,232.04 | 15,232.04 | 128,640,000 |
Jan 16, 2024 | 15,427.45 | 15,427.45 | 15,256.78 | 15,342.58 | 15,342.58 | 204,680,000 |
Jan 12, 2024 | 15,539.19 | 15,591.43 | 15,395.16 | 15,470.53 | 15,470.53 | 198,020,000 |
Jan 11, 2024 | 15,565.06 | 15,573.05 | 15,364.69 | 15,534.90 | 15,534.90 | 95,310,000 |
Jan 10, 2024 | 15,491.63 | 15,609.17 | 15,410.79 | 15,602.87 | 15,602.87 | 89,450,000 |
Jan 9, 2024 | 15,584.78 | 15,584.78 | 15,453.64 | 15,512.30 | 15,512.30 | 117,660,000 |
Jan 8, 2024 | 15,504.50 | 15,645.96 | 15,433.31 | 15,645.96 | 15,645.96 | 142,250,000 |
Jan 5, 2024 | 15,477.35 | 15,633.05 | 15,461.75 | 15,508.67 | 15,508.67 | 105,150,000 |
Jan 4, 2024 | 15,473.72 | 15,574.82 | 15,436.74 | 15,498.17 | 15,498.17 | 94,410,000 |
Jan 3, 2024 | 15,695.54 | 15,695.54 | 15,493.80 | 15,504.56 | 15,504.56 | 122,030,000 |
Jan 2, 2024 | 15,844.23 | 15,944.25 | 15,714.25 | 15,774.77 | 15,774.77 | 97,720,000 |
Dec 29, 2023 | 15,982.94 | 16,043.24 | 15,832.28 | 15,898.85 | 15,898.85 | 77,610,000 |
Dec 28, 2023 | 16,041.97 | 16,075.07 | 15,942.81 | 16,002.11 | 16,002.11 | 53,590,000 |
Dec 27, 2023 | 16,109.21 | 16,127.52 | 15,994.18 | 16,025.94 | 16,025.94 | 70,130,000 |
Dec 26, 2023 | 16,060.34 | 16,167.47 | 16,060.34 | 16,104.26 | 16,104.26 | 64,610,000 |
Dec 22, 2023 | 16,063.10 | 16,174.39 | 16,013.25 | 16,063.90 | 16,063.90 | 71,430,000 |
Dec 21, 2023 | 15,806.10 | 15,994.59 | 15,793.02 | 15,992.09 | 15,992.09 | 94,530,000 |
Dec 20, 2023 | 15,800.02 | 16,092.49 | 15,721.33 | 15,725.88 | 15,725.88 | 111,040,000 |
Dec 19, 2023 | 15,993.69 | 16,149.98 | 15,989.48 | 16,104.63 | 16,104.63 | 87,880,000 |
Dec 18, 2023 | 16,071.61 | 16,128.49 | 15,949.07 | 15,963.04 | 15,963.04 | 95,370,000 |
Dec 15, 2023 | 15,928.46 | 16,131.04 | 15,821.80 | 16,016.11 | 16,016.11 | 195,530,000 |
Dec 14, 2023 | 15,757.82 | 16,008.05 | 15,757.82 | 15,912.92 | 15,912.92 | 147,300,000 |
Dec 13, 2023 | 15,398.66 | 15,633.69 | 15,198.95 | 15,615.86 | 15,615.86 | 139,460,000 |
Dec 12, 2023 | 15,432.25 | 15,516.38 | 15,382.31 | 15,418.60 | 15,418.60 | 107,450,000 |
Dec 11, 2023 | 15,246.58 | 15,424.06 | 15,243.40 | 15,398.23 | 15,398.23 | 93,230,000 |
Dec 8, 2023 | 15,284.48 | 15,433.19 | 15,197.88 | 15,211.06 | 15,211.06 | 106,490,000 |
Dec 7, 2023 | 15,290.90 | 15,309.41 | 15,154.84 | 15,299.29 | 15,299.29 | 156,350,000 |
Dec 6, 2023 | 15,429.87 | 15,452.25 | 15,218.55 | 15,230.03 | 15,230.03 | 129,200,000 |
Dec 5, 2023 | 15,471.00 | 15,471.00 | 15,261.88 | 15,289.69 | 15,289.69 | 110,620,000 |
Dec 4, 2023 | 15,409.78 | 15,573.81 | 15,355.58 | 15,525.61 | 15,525.61 | 154,450,000 |
Dec 1, 2023 | 15,080.19 | 15,471.78 | 15,018.10 | 15,463.76 | 15,463.76 | 122,520,000 |
Nov 30, 2023 | 14,840.10 | 15,026.54 | 14,720.22 | 15,018.51 | 15,018.51 | 118,360,000 |
Nov 29, 2023 | 14,885.01 | 15,027.23 | 14,794.21 | 14,816.54 | 14,816.54 | 94,690,000 |
Nov 28, 2023 | 14,898.25 | 14,939.81 | 14,687.69 | 14,816.24 | 14,816.24 | 91,170,000 |
Nov 27, 2023 | 15,017.15 | 15,017.15 | 14,842.82 | 14,903.98 | 14,903.98 | 84,520,000 |
Nov 24, 2023 | 15,048.43 | 15,126.47 | 15,042.78 | 15,094.20 | 15,094.20 | 43,110,000 |
Nov 22, 2023 | 15,073.18 | 15,142.73 | 15,013.91 | 15,032.28 | 15,032.28 | 107,190,000 |
Nov 21, 2023 | 14,950.32 | 15,038.94 | 14,877.27 | 14,997.40 | 14,997.40 | 82,710,000 |
Nov 20, 2023 | 14,921.78 | 15,016.31 | 14,833.70 | 14,982.29 | 14,982.29 | 84,760,000 |
Nov 17, 2023 | 14,881.15 | 14,934.37 | 14,846.64 | 14,932.30 | 14,932.30 | 97,970,000 |
Nov 16, 2023 | 14,963.60 | 14,999.48 | 14,702.74 | 14,813.48 | 14,813.48 | 95,320,000 |
Nov 15, 2023 | 14,879.62 | 15,171.97 | 14,871.64 | 14,961.98 | 14,961.98 | 116,580,000 |
Nov 14, 2023 | 14,536.35 | 14,932.34 | 14,536.35 | 14,855.64 | 14,855.64 | 112,150,000 |
Nov 13, 2023 | 14,393.69 | 14,416.47 | 14,299.01 | 14,379.44 | 14,379.44 | 76,340,000 |
Nov 10, 2023 | 14,301.58 | 14,446.78 | 14,218.17 | 14,426.49 | 14,426.49 | 97,510,000 |
Nov 9, 2023 | 14,498.56 | 14,519.69 | 14,246.06 | 14,266.24 | 14,266.24 | 98,190,000 |
Nov 8, 2023 | 14,460.51 | 14,539.29 | 14,408.33 | 14,415.78 | 14,415.78 | 106,340,000 |
Nov 7, 2023 | 14,447.54 | 14,531.16 | 14,343.08 | 14,438.60 | 14,438.60 | 88,050,000 |
Nov 6, 2023 | 14,512.15 | 14,549.94 | 14,332.50 | 14,502.97 | 14,502.97 | 89,890,000 |
Nov 3, 2023 | 14,448.01 | 14,554.87 | 14,435.63 | 14,512.76 | 14,512.76 | 138,250,000 |
Nov 2, 2023 | 14,221.46 | 14,389.44 | 14,221.46 | 14,285.46 | 14,285.46 | 107,540,000 |
Nov 1, 2023 | 13,914.43 | 14,091.69 | 13,867.01 | 14,020.28 | 14,020.28 | 108,140,000 |
Oct 31, 2023 | 13,798.20 | 13,961.93 | 13,762.05 | 13,895.77 | 13,895.77 | 146,330,000 |
Oct 30, 2023 | 13,635.61 | 13,873.71 | 13,587.49 | 13,826.69 | 13,826.69 | 116,840,000 |
Oct 27, 2023 | 13,683.15 | 13,813.93 | 13,471.47 | 13,556.07 | 13,556.07 | 115,990,000 |
Oct 26, 2023 | 13,815.43 | 13,882.10 | 13,596.25 | 13,654.46 | 13,654.46 | 125,330,000 |
Oct 25, 2023 | 14,149.99 | 14,209.16 | 13,804.17 | 13,890.32 | 13,890.32 | 114,810,000 |
Oct 24, 2023 | 14,339.97 | 14,421.99 | 14,159.74 | 14,237.98 | 14,237.98 | 113,520,000 |
Oct 23, 2023 | 14,391.80 | 14,482.43 | 14,227.64 | 14,239.63 | 14,239.63 | 120,240,000 |
Oct 20, 2023 | 14,508.08 | 14,632.03 | 14,378.12 | 14,450.41 | 14,450.41 | 137,790,000 |
Oct 19, 2023 | 14,707.42 | 14,752.44 | 14,401.28 | 14,435.82 | 14,435.82 | 158,720,000 |
Oct 18, 2023 | 14,953.44 | 14,953.44 | 14,579.57 | 14,583.61 | 14,583.61 | 174,360,000 |
Oct 17, 2023 | 14,940.32 | 15,231.42 | 14,932.79 | 15,103.50 | 15,103.50 | 98,490,000 |
Oct 16, 2023 | 14,728.37 | 15,167.14 | 14,728.37 | 14,975.56 | 14,975.56 | 97,320,000 |
Oct 13, 2023 | 14,980.79 | 15,085.05 | 14,657.12 | 14,699.43 | 14,699.43 | 116,350,000 |
Oct 12, 2023 | 15,170.44 | 15,177.11 | 14,838.69 | 14,963.08 | 14,963.08 | 136,720,000 |
Oct 11, 2023 | 15,086.18 | 15,161.56 | 14,990.03 | 15,124.98 | 15,124.98 | 97,150,000 |
Oct 10, 2023 | 14,972.13 | 15,178.91 | 14,972.13 | 15,074.47 | 15,074.47 | 99,510,000 |
Oct 9, 2023 | 14,705.64 | 14,982.37 | 14,660.06 | 14,941.05 | 14,941.05 | 122,310,000 |
Oct 6, 2023 | 14,637.67 | 14,921.32 | 14,603.31 | 14,807.73 | 14,807.73 | 89,260,000 |
Oct 5, 2023 | 14,719.93 | 14,759.75 | 14,585.89 | 14,678.20 | 14,678.20 | 98,840,000 |
Oct 4, 2023 | 14,708.67 | 14,780.87 | 14,565.99 | 14,724.89 | 14,724.89 | 121,450,000 |
Oct 3, 2023 | 14,744.28 | 14,867.89 | 14,620.32 | 14,681.87 | 14,681.87 | 113,230,000 |
Oct 2, 2023 | 14,952.74 | 14,952.74 | 14,693.71 | 14,797.39 | 14,797.39 | 106,190,000 |
Sep 29, 2023 | 15,050.02 | 15,121.43 | 14,929.67 | 14,968.77 | 14,968.77 | 102,400,000 |
Sep 28, 2023 | 14,820.27 | 15,062.75 | 14,796.57 | 14,985.90 | 14,985.90 | 111,400,000 |
Sep 27, 2023 | 14,893.15 | 14,908.74 | 14,700.99 | 14,827.74 | 14,827.74 | 93,690,000 |
Sep 26, 2023 | 15,038.40 | 15,047.63 | 14,803.19 | 14,819.23 | 14,819.23 | 88,070,000 |
Sep 25, 2023 | 14,964.61 | 15,166.58 | 14,937.04 | 15,101.42 | 15,101.42 | 77,360,000 |
Sep 22, 2023 | 15,061.43 | 15,167.88 | 14,958.55 | 14,987.92 | 14,987.92 | 84,730,000 |
Sep 21, 2023 | 15,175.27 | 15,196.37 | 15,048.25 | 15,058.04 | 15,058.04 | 90,420,000 |
Sep 20, 2023 | 15,225.69 | 15,326.53 | 15,164.90 | 15,165.17 | 15,165.17 | 82,360,000 |
Sep 19, 2023 | 15,232.97 | 15,280.83 | 15,052.81 | 15,164.26 | 15,164.26 | 86,580,000 |
Sep 18, 2023 | 15,329.33 | 15,371.40 | 15,250.01 | 15,253.28 | 15,253.28 | 87,440,000 |
Sep 15, 2023 | 15,351.36 | 15,357.55 | 15,241.87 | 15,339.43 | 15,339.43 | 164,280,000 |
Sep 14, 2023 | 15,342.30 | 15,445.42 | 15,222.74 | 15,369.29 | 15,369.29 | 103,060,000 |
Sep 13, 2023 | 15,183.10 | 15,357.97 | 15,093.17 | 15,229.42 | 15,229.42 | 139,500,000 |
Sep 12, 2023 | 15,201.61 | 15,314.73 | 15,170.10 | 15,203.48 | 15,203.48 | 78,640,000 |
Sep 11, 2023 | 15,268.19 | 15,338.93 | 15,214.23 | 15,286.50 | 15,286.50 | 84,530,000 |
Sep 8, 2023 | 15,281.67 | 15,310.58 | 15,173.49 | 15,208.43 | 15,208.43 | 104,860,000 |
Sep 7, 2023 | 15,368.74 | 15,430.83 | 15,230.00 | 15,299.11 | 15,299.11 | 96,720,000 |
Sep 6, 2023 | 15,485.97 | 15,601.70 | 15,306.16 | 15,374.49 | 15,374.49 | 112,820,000 |
Sep 5, 2023 | 15,781.50 | 15,781.50 | 15,477.83 | 15,488.72 | 15,488.72 | 99,870,000 |
Sep 1, 2023 | 15,823.52 | 15,897.59 | 15,751.58 | 15,835.58 | 15,835.58 | 64,060,000 |
Aug 31, 2023 | 15,898.38 | 15,898.38 | 15,722.90 | 15,725.20 | 15,725.20 | 74,270,000 |
Aug 30, 2023 | 15,855.03 | 15,961.16 | 15,839.62 | 15,928.03 | 15,928.03 | 72,550,000 |
Aug 29, 2023 | 15,703.30 | 15,901.64 | 15,686.30 | 15,853.14 | 15,853.14 | 76,920,000 |
Aug 28, 2023 | 15,675.27 | 15,881.86 | 15,658.54 | 15,717.31 | 15,717.31 | 70,720,000 |
Aug 25, 2023 | 15,690.26 | 15,747.07 | 15,504.27 | 15,614.94 | 15,614.94 | 66,830,000 |
Aug 24, 2023 | 15,731.32 | 15,814.21 | 15,643.58 | 15,647.98 | 15,647.98 | 73,570,000 |
Aug 23, 2023 | 15,582.15 | 15,788.34 | 15,534.11 | 15,767.60 | 15,767.60 | 71,010,000 |
Aug 22, 2023 | 15,707.88 | 15,797.40 | 15,542.16 | 15,591.94 | 15,591.94 | 72,490,000 |
Aug 21, 2023 | 15,727.07 | 15,816.69 | 15,605.39 | 15,705.01 | 15,705.01 | 73,790,000 |
Aug 18, 2023 | 15,569.73 | 15,744.85 | 15,516.30 | 15,700.60 | 15,700.60 | 80,890,000 |
Aug 17, 2023 | 15,812.66 | 15,884.54 | 15,618.49 | 15,643.09 | 15,643.09 | 75,300,000 |
Aug 16, 2023 | 15,969.39 | 16,153.89 | 15,794.37 | 15,808.10 | 15,808.10 | 68,900,000 |
Aug 15, 2023 | 16,201.03 | 16,203.63 | 15,957.33 | 15,964.98 | 15,964.98 | 75,080,000 |
Aug 14, 2023 | 16,200.82 | 16,258.98 | 16,091.13 | 16,251.39 | 16,251.39 | 75,260,000 |
Aug 11, 2023 | 16,178.46 | 16,285.89 | 16,150.80 | 16,209.85 | 16,209.85 | 66,240,000 |
Aug 10, 2023 | 16,210.40 | 16,360.36 | 16,173.70 | 16,243.74 | 16,243.74 | 72,880,000 |
Aug 9, 2023 | 16,265.52 | 16,291.50 | 16,160.38 | 16,170.07 | 16,170.07 | 77,890,000 |
Aug 8, 2023 | 16,292.08 | 16,324.96 | 16,158.97 | 16,304.99 | 16,304.99 | 98,340,000 |
Aug 7, 2023 | 16,371.25 | 16,495.76 | 16,251.86 | 16,396.15 | 16,396.15 | 93,410,000 |
Aug 4, 2023 | 16,401.23 | 16,503.20 | 16,285.80 | 16,319.79 | 16,319.79 | 113,040,000 |
Aug 3, 2023 | 16,348.46 | 16,491.64 | 16,257.25 | 16,394.75 | 16,394.75 | 114,460,000 |
Aug 2, 2023 | 16,415.82 | 16,508.02 | 16,355.05 | 16,380.25 | 16,380.25 | 92,920,000 |
Aug 1, 2023 | 16,506.36 | 16,574.14 | 16,319.71 | 16,530.42 | 16,530.42 | 111,850,000 |
Jul 31, 2023 | 16,696.84 | 16,717.04 | 16,543.03 | 16,616.42 | 16,616.42 | 83,470,000 |
Jul 28, 2023 | 16,499.53 | 16,707.66 | 16,499.53 | 16,695.32 | 16,695.32 | 84,460,000 |
Jul 27, 2023 | 16,617.73 | 16,624.57 | 16,372.10 | 16,408.02 | 16,408.02 | 122,970,000 |
Jul 26, 2023 | 16,284.28 | 16,631.78 | 16,275.59 | 16,621.13 | 16,621.13 | 120,810,000 |
Jul 25, 2023 | 16,166.83 | 16,272.99 | 16,113.77 | 16,179.68 | 16,179.68 | 142,610,000 |
Jul 24, 2023 | 16,156.40 | 16,243.62 | 16,013.54 | 16,196.69 | 16,196.69 | 93,520,000 |
Jul 21, 2023 | 16,245.88 | 16,354.62 | 16,148.75 | 16,232.24 | 16,232.24 | 135,110,000 |
Jul 20, 2023 | 16,218.04 | 16,348.25 | 16,171.46 | 16,265.22 | 16,265.22 | 138,310,000 |
Jul 19, 2023 | 16,183.19 | 16,283.78 | 16,160.47 | 16,270.36 | 16,270.36 | 95,610,000 |
Jul 18, 2023 | 15,978.29 | 16,244.79 | 15,978.29 | 16,142.30 | 16,142.30 | 87,670,000 |
Jul 17, 2023 | 15,796.24 | 15,872.75 | 15,709.36 | 15,824.93 | 15,824.93 | 76,080,000 |
Jul 14, 2023 | 15,901.93 | 15,918.27 | 15,772.36 | 15,826.95 | 15,826.95 | 95,030,000 |
Jul 13, 2023 | 15,962.96 | 16,010.05 | 15,866.37 | 15,914.51 | 15,914.51 | 141,850,000 |
Jul 12, 2023 | 16,014.11 | 16,075.91 | 15,865.20 | 15,915.85 | 15,915.85 | 97,210,000 |
Jul 11, 2023 | 15,732.17 | 15,967.19 | 15,732.17 | 15,940.63 | 15,940.63 | 83,200,000 |
Jul 10, 2023 | 15,570.52 | 15,723.97 | 15,522.95 | 15,720.12 | 15,720.12 | 77,690,000 |
Jul 7, 2023 | 15,405.05 | 15,715.02 | 15,393.30 | 15,559.51 | 15,559.51 | 88,730,000 |
Jul 6, 2023 | 15,451.95 | 15,451.95 | 15,271.46 | 15,399.45 | 15,399.45 | 96,590,000 |
Jul 5, 2023 | 15,486.88 | 15,579.66 | 15,418.74 | 15,525.61 | 15,525.61 | 80,160,000 |
Jul 3, 2023 | 15,503.10 | 15,638.65 | 15,424.65 | 15,614.03 | 15,614.03 | 44,630,000 |
Jun 30, 2023 | 15,557.49 | 15,581.13 | 15,386.66 | 15,529.77 | 15,529.77 | 85,700,000 |
Jun 29, 2023 | 15,410.53 | 15,521.67 | 15,410.53 | 15,518.82 | 15,518.82 | 85,010,000 |
Jun 28, 2023 | 15,301.09 | 15,415.70 | 15,263.75 | 15,411.26 | 15,411.26 | 96,130,000 |
Jun 27, 2023 | 14,924.38 | 15,337.63 | 14,924.38 | 15,293.11 | 15,293.11 | 133,290,000 |
Jun 26, 2023 | 14,688.39 | 14,952.15 | 14,681.23 | 14,891.43 | 14,891.43 | 77,240,000 |
Jun 23, 2023 | 14,685.30 | 14,770.71 | 14,632.07 | 14,687.87 | 14,687.87 | 150,650,000 |
Jun 22, 2023 | 14,716.44 | 14,863.04 | 14,671.78 | 14,797.82 | 14,797.82 | 59,920,000 |
Jun 21, 2023 | 14,674.10 | 14,784.16 | 14,596.41 | 14,739.08 | 14,739.08 | 78,430,000 |
Jun 20, 2023 | 14,835.51 | 14,845.07 | 14,668.29 | 14,735.47 | 14,735.47 | 77,310,000 |
Jun 16, 2023 | 14,907.62 | 14,982.97 | 14,764.67 | 14,792.86 | 14,792.86 | 121,950,000 |
Jun 15, 2023 | 14,606.22 | 14,904.06 | 14,587.52 | 14,868.79 | 14,868.79 | 83,380,000 |
Jun 14, 2023 | 14,488.10 | 14,723.27 | 14,466.04 | 14,641.86 | 14,641.86 | 102,310,000 |
Jun 13, 2023 | 14,336.03 | 14,459.16 | 14,294.47 | 14,448.15 | 14,448.15 | 96,260,000 |
Jun 12, 2023 | 14,231.25 | 14,319.99 | 14,152.56 | 14,305.04 | 14,305.04 | 88,520,000 |
Jun 9, 2023 | 14,399.29 | 14,421.73 | 14,212.81 | 14,243.36 | 14,243.36 | 80,700,000 |
Jun 8, 2023 | 14,396.11 | 14,454.24 | 14,271.71 | 14,401.16 | 14,401.16 | 75,960,000 |
Jun 7, 2023 | 14,074.74 | 14,422.90 | 14,064.22 | 14,406.24 | 14,406.24 | 78,450,000 |
Jun 6, 2023 | 13,910.45 | 14,104.55 | 13,810.71 | 14,061.15 | 14,061.15 | 65,860,000 |
Jun 5, 2023 | 14,115.30 | 14,115.30 | 13,952.66 | 13,989.87 | 13,989.87 | 65,070,000 |
Jun 2, 2023 | 13,949.64 | 14,236.50 | 13,949.64 | 14,150.48 | 14,150.48 | 96,520,000 |
Jun 1, 2023 | 13,732.22 | 13,907.76 | 13,647.82 | 13,880.17 | 13,880.17 | 83,310,000 |
May 31, 2023 | 13,975.56 | 13,975.56 | 13,672.43 | 13,709.74 | 13,709.74 | 110,050,000 |
May 30, 2023 | 13,929.36 | 14,021.67 | 13,848.67 | 13,965.64 | 13,965.64 | 71,010,000 |
May 26, 2023 | 13,899.32 | 13,976.66 | 13,865.75 | 13,903.42 | 13,903.42 | 66,450,000 |
May 25, 2023 | 13,692.58 | 13,933.78 | 13,689.08 | 13,889.96 | 13,889.96 | 82,680,000 |
May 24, 2023 | 13,813.51 | 13,832.84 | 13,611.79 | 13,695.45 | 13,695.45 | 93,570,000 |
May 23, 2023 | 13,910.73 | 14,024.99 | 13,877.90 | 13,907.03 | 13,907.03 | 87,070,000 |
May 22, 2023 | 13,960.12 | 14,035.18 | 13,797.45 | 13,940.80 | 13,940.80 | 85,920,000 |
May 19, 2023 | 14,033.44 | 14,062.85 | 13,821.14 | 13,909.54 | 13,909.54 | 70,030,000 |
May 18, 2023 | 13,937.25 | 14,077.45 | 13,815.49 | 14,003.33 | 14,003.33 | 77,510,000 |
May 17, 2023 | 13,724.64 | 13,958.61 | 13,724.64 | 13,939.39 | 13,939.39 | 119,990,000 |
May 16, 2023 | 13,803.75 | 13,803.75 | 13,621.44 | 13,645.16 | 13,645.16 | 66,460,000 |
May 15, 2023 | 13,780.86 | 13,892.96 | 13,705.92 | 13,846.45 | 13,846.45 | 60,810,000 |
May 12, 2023 | 13,878.61 | 13,917.74 | 13,673.30 | 13,783.19 | 13,783.19 | 61,420,000 |
May 11, 2023 | 13,893.87 | 13,903.85 | 13,738.73 | 13,834.83 | 13,834.83 | 62,580,000 |
May 10, 2023 | 14,081.08 | 14,096.79 | 13,757.71 | 13,916.08 | 13,916.08 | 77,310,000 |
May 9, 2023 | 13,950.77 | 14,023.82 | 13,845.32 | 13,958.30 | 13,958.30 | 62,410,000 |
May 8, 2023 | 14,149.14 | 14,223.60 | 13,985.80 | 14,015.94 | 14,015.94 | 87,240,000 |
May 5, 2023 | 13,918.35 | 14,199.16 | 13,918.35 | 14,123.13 | 14,123.13 | 74,060,000 |
May 4, 2023 | 13,976.69 | 13,998.07 | 13,761.66 | 13,828.59 | 13,828.59 | 90,400,000 |
May 3, 2023 | 14,000.43 | 14,218.03 | 14,000.43 | 14,008.81 | 14,008.81 | 83,390,000 |
May 2, 2023 | 14,100.25 | 14,100.25 | 13,794.05 | 13,986.32 | 13,986.32 | 83,710,000 |
May 1, 2023 | 14,016.30 | 14,200.83 | 14,016.30 | 14,162.90 | 14,162.90 | 89,220,000 |
Apr 28, 2023 | 13,805.25 | 14,099.45 | 13,805.25 | 14,021.87 | 14,021.87 | 113,480,000 |
Apr 27, 2023 | 13,513.03 | 13,831.82 | 13,510.30 | 13,797.69 | 13,797.69 | 129,160,000 |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%