Dow Jones US Thematic Long Size (DJTLSS)

DJTLSS
🏛️ États-Unis →
2,625.81
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 2,382.72 2,392.44 2,380.24 2,380.33 0.0M
2021-12-30 2,388.46 2,403.95 2,382.19 2,383.69 0.0M
2021-12-29 2,382.25 2,389.59 2,376.58 2,386.87 0.0M
2021-12-28 2,376.77 2,398.50 2,376.77 2,381.08 0.0M
2021-12-27 2,358.23 2,380.84 2,348.16 2,380.46 0.0M
2021-12-23 2,344.87 2,362.97 2,344.16 2,357.15 0.0M
2021-12-22 2,324.05 2,342.09 2,320.41 2,341.67 0.0M
2021-12-21 2,284.63 2,324.32 2,284.63 2,324.12 0.0M
2021-12-20 2,290.56 2,290.56 2,247.69 2,274.41 0.0M
2021-12-17 2,295.96 2,326.45 2,280.27 2,313.87 0.0M
2021-12-16 2,333.90 2,343.18 2,294.43 2,301.33 0.0M
2021-12-15 2,296.52 2,324.28 2,276.71 2,320.61 0.0M
2021-12-14 2,296.32 2,321.53 2,292.02 2,296.33 0.0M
2021-12-13 2,314.35 2,317.42 2,290.03 2,301.96 0.0M
2021-12-10 2,334.74 2,340.43 2,307.67 2,321.53 0.0M
2021-12-09 2,337.93 2,346.67 2,321.97 2,321.97 0.0M
2021-12-08 2,343.56 2,359.74 2,336.24 2,354.25 0.0M
2021-12-07 2,330.20 2,357.67 2,330.20 2,338.82 0.0M
2021-12-06 2,277.30 2,326.80 2,269.14 2,311.20 0.0M
2021-12-03 2,290.92 2,293.35 2,245.59 2,259.33 0.0M
2021-12-02 2,234.48 2,291.12 2,234.48 2,284.49 0.0M
2021-12-01 2,293.55 2,315.92 2,225.09 2,225.19 0.0M
2021-11-30 2,295.33 2,300.35 2,254.91 2,261.92 0.0M
2021-11-29 2,340.67 2,343.48 2,300.81 2,311.93 0.0M
2021-11-26 2,343.50 2,343.50 2,296.45 2,314.36 0.0M
2021-11-24 2,374.03 2,387.61 2,366.64 2,384.84 0.0M
2021-11-23 2,387.93 2,393.95 2,366.22 2,384.62 0.0M
2021-11-22 2,394.61 2,408.83 2,384.83 2,384.89 0.0M
2021-11-19 2,393.54 2,395.96 2,383.16 2,386.09 0.0M
2021-11-18 2,427.71 2,429.06 2,395.36 2,404.53 0.0M
2021-11-17 2,439.20 2,439.20 2,415.49 2,423.89 0.0M
2021-11-16 2,445.52 2,452.95 2,438.35 2,446.13 0.0M
2021-11-15 2,454.08 2,455.49 2,441.50 2,446.82 0.0M
2021-11-12 2,443.57 2,448.70 2,439.88 2,444.25 0.0M
2021-11-11 2,437.12 2,446.34 2,435.06 2,441.62 0.0M
2021-11-10 2,444.43 2,461.63 2,428.68 2,437.12 0.0M
2021-11-09 2,452.63 2,459.66 2,444.73 2,451.03 0.0M
2021-11-08 2,468.51 2,471.40 2,449.22 2,453.62 0.0M
2021-11-05 2,446.41 2,473.52 2,446.41 2,460.64 0.0M
2021-11-04 2,455.36 2,465.72 2,431.95 2,435.32 0.0M
2021-11-03 2,416.63 2,458.15 2,414.92 2,450.33 0.0M
2021-11-02 2,424.37 2,424.37 2,410.05 2,415.69 0.0M
2021-11-01 2,379.25 2,423.66 2,379.07 2,422.64 0.0M
2021-10-29 2,371.58 2,387.91 2,365.16 2,373.67 0.0M
2021-10-28 2,358.06 2,378.34 2,358.06 2,377.91 0.0M
2021-10-27 2,388.92 2,388.92 2,350.23 2,350.26 0.0M
2021-10-26 2,413.81 2,417.14 2,392.59 2,392.62 0.0M
2021-10-25 2,406.56 2,415.84 2,398.38 2,408.94 0.0M
2021-10-22 2,402.53 2,413.86 2,393.31 2,403.21 0.0M
2021-10-21 2,395.74 2,407.50 2,390.83 2,402.35 0.0M
2021-10-20 2,384.92 2,405.48 2,382.44 2,399.22 0.0M
2021-10-19 2,384.16 2,388.20 2,373.62 2,384.67 0.0M
2021-10-18 2,372.08 2,385.11 2,365.52 2,373.99 0.0M
2021-10-15 2,403.80 2,408.36 2,381.36 2,381.36 0.0M
2021-10-14 2,367.75 2,387.30 2,367.75 2,385.07 0.0M
2021-10-13 2,341.71 2,353.79 2,325.77 2,349.12 0.0M
2021-10-12 2,332.29 2,349.81 2,331.73 2,340.52 0.0M
2021-10-11 2,348.92 2,361.56 2,329.66 2,329.80 0.0M
2021-10-08 2,356.58 2,364.71 2,346.86 2,347.00 0.0M
2021-10-07 2,345.07 2,373.32 2,345.07 2,357.17 0.0M
2021-10-06 2,313.89 2,330.52 2,295.82 2,330.02 0.0M
2021-10-05 2,331.49 2,347.89 2,323.65 2,331.98 0.0M
2021-10-04 2,339.39 2,351.94 2,321.07 2,326.01 0.0M
2021-10-01 2,313.10 2,353.78 2,300.27 2,341.23 0.0M
2021-09-30 2,338.79 2,344.10 2,304.07 2,304.08 0.0M
2021-09-29 2,338.05 2,343.54 2,327.09 2,332.94 0.0M
2021-09-28 2,361.65 2,363.49 2,329.00 2,331.34 0.0M
2021-09-27 2,349.63 2,379.93 2,349.63 2,366.20 0.0M
2021-09-24 2,335.03 2,350.65 2,331.59 2,342.90 0.0M
2021-09-23 2,318.62 2,351.95 2,318.10 2,342.40 0.0M
2021-09-22 2,299.72 2,324.12 2,298.02 2,309.06 0.0M
2021-09-21 2,301.44 2,305.76 2,277.83 2,286.02 0.0M
2021-09-20 2,286.80 2,295.00 2,261.66 2,287.00 0.0M
2021-09-17 2,330.59 2,333.39 2,312.83 2,320.69 0.0M
2021-09-16 2,334.46 2,340.86 2,316.95 2,328.13 0.0M
2021-09-15 2,314.08 2,335.53 2,311.20 2,333.32 0.0M
2021-09-14 2,345.49 2,345.49 2,309.17 2,314.51 0.0M
2021-09-13 2,336.65 2,344.39 2,325.28 2,339.12 0.0M
2021-09-10 2,353.45 2,353.63 2,322.26 2,322.51 0.0M
2021-09-09 2,346.94 2,365.02 2,343.85 2,344.23 0.0M
2021-09-08 2,353.21 2,361.08 2,341.53 2,352.34 0.0M
2021-09-07 2,377.10 2,379.91 2,355.58 2,355.63 0.0M
2021-09-03 2,385.55 2,387.45 2,375.05 2,379.75 0.0M
2021-09-02 2,381.02 2,394.99 2,380.65 2,390.77 0.0M
2021-09-01 2,373.90 2,383.99 2,358.93 2,375.63 0.0M
2021-08-31 2,366.42 2,372.77 2,360.38 2,366.59 0.0M
2021-08-30 2,378.65 2,379.19 2,363.50 2,366.46 0.0M
2021-08-27 2,331.50 2,377.29 2,331.50 2,373.33 0.0M
2021-08-26 2,345.40 2,349.49 2,328.05 2,329.93 0.0M
2021-08-25 2,338.15 2,357.14 2,334.21 2,347.95 0.0M
2021-08-24 2,320.88 2,337.81 2,320.34 2,334.51 0.0M
2021-08-23 2,306.28 2,317.25 2,304.41 2,313.81 0.0M
2021-08-20 2,265.09 2,298.07 2,264.56 2,294.97 0.0M
2021-08-19 2,271.19 2,284.01 2,255.03 2,266.36 0.0M
2021-08-18 2,305.34 2,316.24 2,288.64 2,289.18 0.0M
2021-08-17 2,306.68 2,313.52 2,286.69 2,307.37 0.0M
2021-08-16 2,325.68 2,329.74 2,310.48 2,323.49 0.0M
2021-08-13 2,344.27 2,344.27 2,333.77 2,336.55 0.0M
2021-08-12 2,346.84 2,347.30 2,330.43 2,343.18 0.0M
2021-08-11 2,331.31 2,344.71 2,319.66 2,344.54 0.0M
2021-08-10 2,320.80 2,329.63 2,314.23 2,326.36 0.0M
2021-08-09 2,325.98 2,328.08 2,312.55 2,319.01 0.0M
2021-08-06 2,336.04 2,343.63 2,325.92 2,333.07 0.0M
2021-08-05 2,307.94 2,325.21 2,304.76 2,323.10 0.0M
2021-08-04 2,317.52 2,327.03 2,303.83 2,303.92 0.0M
2021-08-03 2,331.68 2,332.58 2,304.31 2,332.08 0.0M
2021-08-02 2,343.72 2,367.42 2,324.66 2,326.20 0.0M
2021-07-30 2,330.55 2,354.82 2,330.29 2,334.83 0.0M
2021-07-29 2,340.73 2,356.13 2,339.67 2,341.19 0.0M
2021-07-28 2,317.08 2,339.27 2,301.14 2,327.57 0.0M
2021-07-27 2,311.04 2,311.14 2,295.21 2,308.57 0.0M
2021-07-26 2,317.36 2,328.55 2,313.79 2,319.84 0.0M
2021-07-23 2,308.49 2,316.02 2,294.51 2,314.47 0.0M
2021-07-22 2,318.00 2,318.42 2,289.59 2,296.62 0.0M
2021-07-21 2,309.96 2,331.32 2,309.27 2,321.66 0.0M
2021-07-20 2,247.34 2,307.04 2,245.99 2,297.05 0.0M
2021-07-19 2,243.24 2,259.57 2,223.56 2,240.11 0.0M
2021-07-16 2,310.90 2,311.62 2,273.51 2,275.78 0.0M
2021-07-15 2,301.29 2,312.67 2,285.43 2,303.21 0.0M
2021-07-14 2,336.98 2,346.75 2,309.47 2,310.87 0.0M
2021-07-13 2,352.51 2,353.12 2,326.92 2,327.49 0.0M
2021-07-12 2,355.18 2,365.64 2,348.21 2,363.30 0.0M
2021-07-09 2,341.20 2,365.09 2,339.19 2,364.44 0.0M
2021-07-08 2,311.99 2,338.13 2,292.91 2,318.76 0.0M
2021-07-07 2,344.46 2,357.88 2,324.92 2,342.94 0.0M
2021-07-06 2,374.49 2,375.12 2,329.63 2,347.51 0.0M
2021-07-02 2,385.69 2,386.52 2,370.84 2,376.14 0.0M
2021-07-01 2,378.88 2,390.00 2,373.96 2,381.86 0.0M
2021-06-30 2,360.59 2,370.95 2,359.35 2,367.27 0.0M
2021-06-29 2,382.81 2,386.02 2,361.60 2,364.92 0.0M
2021-06-28 2,403.42 2,403.70 2,364.92 2,377.76 0.0M
2021-06-25 2,386.57 2,404.68 2,385.24 2,402.27 0.0M
2021-06-24 2,368.15 2,381.70 2,362.22 2,381.20 0.0M
2021-06-23 2,363.86 2,370.17 2,359.37 2,359.47 0.0M
2021-06-22 2,359.22 2,364.95 2,344.11 2,359.50 0.0M
2021-06-21 2,330.75 2,364.88 2,328.19 2,362.63 0.0M
2021-06-18 2,338.80 2,341.35 2,312.64 2,316.91 0.0M
2021-06-17 2,388.53 2,393.06 2,340.69 2,359.34 0.0M
2021-06-16 2,396.56 2,402.86 2,377.18 2,390.82 0.0M
2021-06-15 2,405.17 2,407.05 2,386.68 2,400.07 0.0M
2021-06-14 2,421.84 2,427.00 2,398.42 2,403.97 0.0M
2021-06-11 2,408.38 2,418.10 2,405.36 2,418.10 0.0M
2021-06-10 2,409.94 2,411.59 2,391.30 2,402.16 0.0M
2021-06-09 2,420.00 2,421.33 2,399.46 2,399.58 0.0M
2021-06-08 2,390.91 2,419.27 2,382.01 2,415.94 0.0M
2021-06-07 2,383.47 2,389.01 2,380.98 2,386.91 0.0M
2021-06-04 2,379.70 2,383.29 2,370.61 2,380.53 0.0M
2021-06-03 2,373.59 2,376.44 2,356.59 2,371.61 0.0M
2021-06-02 2,396.76 2,396.76 2,380.75 2,385.75 0.0M
2021-06-01 2,384.69 2,393.82 2,376.02 2,391.16 0.0M
2021-05-28 2,380.84 2,382.85 2,362.65 2,372.65 0.0M
2021-05-27 2,372.34 2,380.62 2,368.30 2,374.25 0.0M
2021-05-26 2,337.93 2,358.81 2,337.93 2,357.37 0.0M
2021-05-25 2,357.86 2,365.97 2,329.49 2,330.98 0.0M
2021-05-24 2,355.30 2,362.02 2,344.78 2,352.13 0.0M
2021-05-21 2,354.61 2,363.89 2,339.56 2,345.01 0.0M
2021-05-20 2,332.68 2,345.32 2,321.57 2,339.61 0.0M
2021-05-19 2,322.69 2,332.29 2,300.93 2,332.15 0.0M
2021-05-18 2,371.90 2,377.39 2,349.76 2,350.37 0.0M
2021-05-17 2,360.93 2,372.77 2,349.90 2,370.37 0.0M
2021-05-14 2,343.74 2,372.19 2,341.31 2,369.10 0.0M
2021-05-13 2,294.88 2,339.91 2,294.88 2,329.78 0.0M
2021-05-12 2,348.77 2,356.28 2,287.95 2,289.90 0.0M
2021-05-11 2,342.85 2,365.11 2,330.97 2,355.55 0.0M
2021-05-10 2,403.61 2,413.62 2,374.56 2,374.61 0.0M
2021-05-07 2,361.57 2,397.30 2,357.16 2,396.52 0.0M
2021-05-06 2,359.21 2,368.00 2,334.74 2,367.67 0.0M
2021-05-05 2,363.35 2,365.59 2,341.17 2,357.09 0.0M
2021-05-04 2,361.43 2,363.27 2,340.27 2,361.25 0.0M
2021-05-03 2,371.91 2,383.26 2,361.73 2,369.17 0.0M
2021-04-30 2,363.64 2,372.51 2,349.55 2,353.58 0.0M
2021-04-29 2,389.55 2,393.16 2,362.39 2,379.42 0.0M
2021-04-28 2,374.25 2,380.67 2,367.17 2,374.72 0.0M
2021-04-27 2,371.02 2,379.14 2,366.01 2,373.29 0.0M
2021-04-26 2,370.71 2,379.88 2,367.56 2,370.15 0.0M
2021-04-23 2,333.38 2,363.08 2,330.86 2,355.91 0.0M
2021-04-22 2,338.28 2,350.66 2,318.11 2,323.47 0.0M
2021-04-21 2,302.32 2,337.14 2,297.05 2,335.19 0.0M
2021-04-20 2,329.78 2,332.40 2,295.06 2,305.90 0.0M
2021-04-19 2,345.77 2,347.77 2,325.69 2,335.18 0.0M
2021-04-16 2,346.44 2,351.31 2,336.37 2,346.56 0.0M
2021-04-15 2,331.01 2,333.25 2,317.01 2,333.12 0.0M
2021-04-14 2,302.07 2,334.12 2,301.87 2,317.83 0.0M
2021-04-13 2,303.97 2,306.49 2,287.25 2,298.69 0.0M
2021-04-12 2,306.21 2,313.00 2,297.83 2,310.09 0.0M
2021-04-09 2,298.14 2,304.93 2,290.42 2,302.98 0.0M
2021-04-08 2,291.87 2,298.57 2,274.87 2,297.14 0.0M
2021-04-07 2,305.98 2,306.89 2,285.03 2,290.28 0.0M
2021-04-06 2,302.97 2,320.05 2,302.39 2,306.57 0.0M
2021-04-05 2,307.24 2,309.55 2,292.73 2,305.48 0.0M
2021-04-01 2,270.83 2,291.81 2,269.19 2,291.80 0.0M
2021-03-31 2,267.39 2,280.56 2,262.46 2,262.47 0.0M
2021-03-30 2,245.66 2,267.66 2,238.85 2,263.35 0.0M
2021-03-29 2,271.58 2,292.29 2,241.35 2,246.72 0.0M
2021-03-26 2,259.19 2,281.76 2,243.50 2,281.12 0.0M
2021-03-25 2,185.79 2,248.62 2,170.78 2,242.00 0.0M
2021-03-24 2,229.03 2,249.22 2,196.56 2,196.62 0.0M
2021-03-23 2,255.78 2,260.33 2,203.06 2,212.51 0.0M
2021-03-22 2,280.22 2,281.48 2,261.13 2,271.08 0.0M
2021-03-19 2,275.45 2,296.14 2,256.99 2,282.84 0.0M
2021-03-18 2,316.24 2,331.80 2,272.55 2,277.28 0.0M
2021-03-17 2,304.07 2,322.64 2,290.87 2,322.38 0.0M
2021-03-16 2,333.70 2,333.70 2,300.85 2,310.26 0.0M
2021-03-15 2,319.45 2,339.79 2,308.35 2,339.78 0.0M
2021-03-12 2,296.87 2,318.11 2,292.39 2,317.69 0.0M
2021-03-11 2,284.00 2,303.12 2,276.82 2,296.41 0.0M
2021-03-10 2,247.60 2,276.55 2,246.92 2,269.39 0.0M
2021-03-09 2,248.34 2,261.63 2,235.19 2,235.50 0.0M
2021-03-08 2,226.41 2,263.40 2,222.75 2,241.29 0.0M
2021-03-05 2,190.00 2,221.29 2,136.70 2,218.43 0.0M
2021-03-04 2,197.41 2,207.88 2,135.85 2,164.77 0.0M
2021-03-03 2,208.94 2,231.12 2,199.41 2,200.91 0.0M
2021-03-02 2,229.24 2,229.24 2,204.18 2,205.77 0.0M
2021-03-01 2,213.57 2,242.50 2,213.57 2,234.30 0.0M
2021-02-26 2,190.66 2,209.47 2,154.25 2,180.83 0.0M
2021-02-25 2,252.04 2,254.87 2,184.14 2,189.68 0.0M
2021-02-24 2,218.95 2,256.60 2,214.52 2,251.41 0.0M
2021-02-23 2,198.84 2,222.44 2,165.39 2,215.55 0.0M
2021-02-22 2,199.73 2,228.08 2,196.08 2,213.48 0.0M
2021-02-19 2,183.89 2,211.93 2,183.89 2,206.91 0.0M
2021-02-18 2,185.04 2,187.20 2,165.61 2,174.98 0.0M
2021-02-17 2,199.73 2,203.89 2,179.87 2,197.27 0.0M
2021-02-16 2,220.57 2,225.62 2,201.18 2,207.73 0.0M
2021-02-12 2,203.13 2,217.27 2,199.79 2,215.58 0.0M
2021-02-11 2,203.72 2,216.34 2,183.88 2,207.02 0.0M
2021-02-10 2,207.16 2,214.10 2,185.36 2,199.10 0.0M
2021-02-09 2,188.30 2,201.55 2,178.40 2,194.34 0.0M
2021-02-08 2,164.67 2,190.22 2,164.67 2,190.19 0.0M
2021-02-05 2,155.04 2,155.04 2,139.81 2,154.33 0.0M
2021-02-04 2,114.12 2,140.27 2,112.46 2,139.96 0.0M
2021-02-03 2,099.95 2,109.95 2,086.89 2,107.24 0.0M
2021-02-02 2,094.79 2,102.14 2,083.76 2,099.22 0.0M
2021-02-01 2,048.66 2,078.59 2,040.73 2,076.15 0.0M
2021-01-29 2,069.22 2,077.45 2,029.29 2,033.83 0.0M
2021-01-28 2,081.62 2,093.38 2,068.84 2,072.08 0.0M
2021-01-27 2,084.61 2,101.34 2,062.68 2,069.52 0.0M
2021-01-26 2,135.21 2,136.64 2,108.06 2,108.92 0.0M
2021-01-25 2,123.24 2,138.67 2,098.93 2,123.10 0.0M
2021-01-22 2,106.16 2,126.66 2,101.22 2,125.63 0.0M
2021-01-21 2,140.33 2,143.28 2,121.01 2,121.47 0.0M
2021-01-20 2,134.39 2,146.10 2,129.90 2,138.48 0.0M
2021-01-19 2,136.24 2,138.24 2,117.38 2,126.26 0.0M
2021-01-15 2,121.13 2,126.11 2,096.66 2,116.90 0.0M
2021-01-14 2,115.66 2,142.90 2,115.66 2,134.37 0.0M
2021-01-13 2,116.88 2,121.86 2,101.52 2,102.36 0.0M
2021-01-12 2,100.41 2,121.20 2,100.41 2,119.99 0.0M
2021-01-11 2,067.08 2,097.96 2,065.10 2,093.69 0.0M
2021-01-08 2,104.34 2,104.93 2,067.95 2,089.18 0.0M
2021-01-07 2,085.86 2,099.36 2,085.09 2,095.09 0.0M
2021-01-06 2,024.16 2,092.21 2,024.16 2,075.55 0.0M
2021-01-05 1,976.86 2,020.07 1,976.65 2,010.10 0.0M
2021-01-04 2,017.47 2,020.97 1,963.48 1,976.98 0.0M