Skip to search.
 TSX Down0.74% TSX Ventures 0.00%

More On ^DJT

Quotes

Charts

News & Info


Dow Jones Transportation Averag (^DJT)

-DJI

6,429.79 Up 13.53(0.21%) May 23, 4:53PM EDT

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 23, 20136,403.946,447.176,310.316,429.793,945,510,0006,429.79
May 22, 20136,520.806,582.306,387.306,416.264,361,020,0006,416.26
May 21, 20136,509.416,587.586,465.706,519.003,513,560,0006,519.00
May 20, 20136,548.896,595.406,471.426,510.993,275,080,0006,510.99
May 17, 20136,475.816,566.396,466.326,549.163,440,710,0006,549.16
May 16, 20136,521.956,566.996,441.846,467.693,513,130,0006,467.69
May 15, 20136,406.386,553.656,406.386,519.883,657,440,0006,519.88
May 14, 20136,354.046,481.816,333.866,465.783,457,790,0006,465.78
May 13, 20136,369.366,398.056,307.826,344.002,910,600,0006,344.00
May 10, 20136,338.996,404.856,319.876,375.523,086,470,0006,375.52
May 9, 20136,411.146,417.386,326.666,338.993,457,400,0006,338.99
May 8, 20136,397.346,442.386,321.156,411.143,554,700,0006,411.14
May 7, 20136,297.986,418.646,297.986,397.343,309,580,0006,397.34
May 6, 20136,218.906,340.906,207.256,297.983,062,240,0006,297.98
May 3, 20136,094.026,287.266,094.026,218.903,603,910,0006,218.90
May 2, 20136,034.856,144.856,034.856,094.023,366,950,0006,094.02
May 1, 20136,177.956,188.366,016.856,034.853,530,320,0006,034.85
Apr 30, 20136,150.036,198.026,090.046,177.953,745,070,0006,177.95
Apr 29, 20136,115.896,183.446,068.906,150.032,891,200,0006,150.03
Apr 26, 20136,110.716,150.226,070.736,115.893,198,620,0006,115.89
Apr 25, 20136,105.806,190.446,052.606,110.713,908,580,0006,110.71
Apr 24, 20136,068.336,156.416,044.156,105.803,598,240,0006,105.80
Apr 23, 20136,051.486,142.995,998.806,068.333,565,150,0006,068.33
Apr 22, 20136,034.146,093.265,944.876,051.482,979,880,0006,051.48
Apr 19, 20135,944.166,061.335,906.596,034.143,569,870,0006,034.14
Apr 18, 20135,949.406,022.915,887.665,944.163,890,800,0005,944.16
Apr 17, 20136,041.346,029.645,898.845,949.404,250,310,0005,949.40
Apr 16, 20135,909.866,060.215,909.866,041.343,654,700,0006,041.34
Apr 15, 20136,143.756,143.755,892.685,909.864,660,130,0005,909.86
Apr 12, 20136,181.336,193.496,088.816,143.753,206,290,0006,143.75
Apr 11, 20136,181.336,232.156,132.636,164.863,393,950,0006,164.86
Apr 10, 20136,072.866,202.906,072.866,181.333,453,350,0006,181.33
Apr 9, 20136,091.596,132.586,031.586,072.863,252,780,0006,072.86
Apr 8, 20136,037.366,109.676,004.586,091.592,887,120,0006,091.59
Apr 5, 20136,009.666,053.775,866.236,037.363,515,410,0006,037.36
Apr 4, 20136,005.956,048.325,947.726,009.663,350,670,0006,009.66
Apr 3, 20136,087.046,125.275,970.486,005.954,060,610,0006,005.95
Apr 2, 20136,162.306,213.486,063.926,087.043,312,160,0006,087.04
Apr 1, 20136,255.336,278.786,133.376,162.302,753,110,0006,162.30
Mar 28, 20136,193.276,287.026,172.306,255.333,304,440,0006,255.33
Mar 27, 20136,182.376,210.206,096.436,193.272,914,210,0006,193.27
Mar 26, 20136,134.486,219.076,119.416,182.372,869,260,0006,182.37
Mar 25, 20136,179.266,237.836,092.436,134.483,178,170,0006,134.48
Mar 22, 20136,117.206,211.466,116.906,179.262,948,380,0006,179.26
Mar 21, 20136,218.196,223.896,085.516,117.203,243,270,0006,117.20
Mar 20, 20136,239.846,273.986,151.726,218.193,349,090,0006,218.19
Mar 19, 20136,251.906,304.336,178.666,239.843,796,210,0006,239.84
Mar 18, 20136,272.676,307.366,182.696,251.903,164,560,0006,251.90
Mar 15, 20136,281.246,296.756,213.016,272.675,175,850,0006,272.67
Mar 14, 20136,232.596,295.236,209.366,281.243,459,260,0006,281.24
Mar 13, 20136,132.856,252.616,120.596,232.593,073,830,0006,232.59
Mar 12, 20136,151.126,194.856,087.726,132.853,274,910,0006,132.85
Mar 11, 20136,143.486,192.676,101.746,151.123,091,080,0006,151.12
Mar 8, 20136,081.426,175.496,076.686,143.483,652,260,0006,143.48
Mar 7, 20136,110.936,140.356,037.476,081.423,634,710,0006,081.42
Mar 6, 20136,136.726,207.036,083.286,110.933,676,890,0006,110.93
Mar 5, 20136,044.676,177.736,044.676,136.723,610,690,0006,136.72
Mar 4, 20135,984.906,062.475,939.526,044.673,414,430,0006,044.67
Mar 1, 20135,993.356,028.855,910.085,984.903,695,610,0005,984.90
Feb 28, 20135,989.376,052.175,956.165,993.353,912,320,0005,993.35
Feb 27, 20135,820.156,037.095,816.555,989.373,551,850,0005,989.37
Feb 26, 20135,815.575,869.885,762.685,820.153,975,280,0005,820.15
Feb 25, 20135,943.896,000.715,813.065,815.574,011,050,0005,815.57
Feb 22, 20135,875.565,964.505,875.565,943.893,419,320,0005,943.89
Feb 21, 20135,921.475,937.255,834.765,875.564,274,600,0005,875.56
Feb 20, 20136,020.676,032.015,911.825,921.474,240,570,0005,921.47
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.