Dow Jones Industrials Total Return Index (^DJITR)

Add to Watchlists
33413.73 -59.55  -0.18% Jul 30, 8:00PM
View Full Chart

Dow Jones Industrials Total Return Index Chart

Export Data
Save Image

Dow Jones Industrials Total Return Index Historical Data

View and export this data going back to 2001. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close
July 30, 2014 33476.57 33617.60 33288.64 33413.73
July 29, 2014 33612.77 33758.97 33473.27 33473.28
July 28, 2014 33569.18 33649.50 33405.60 33612.77
July 25, 2014 33813.09 33813.09 33480.39 33569.18
July 24, 2014 33818.69 33883.65 33769.31 33813.09
July 23, 2014 33871.95 33871.95 33764.67 33818.69
July 22, 2014 33749.61 33910.84 33745.47 33871.94
July 21, 2014 33845.51 33845.51 33596.44 33749.60
July 18, 2014 33601.33 33871.75 33601.33 33845.51
July 17, 2014 33920.67 33945.25 33581.16 33601.33
July 16, 2014 33758.42 33913.62 33758.42 33911.77
July 15, 2014 33739.84 33867.54 33642.85 33750.26
July 14, 2014 33519.05 33804.31 33519.05 33739.84
July 11, 2014 33462.19 33529.47 33355.86 33519.04
July 10, 2014 33601.74 33601.74 33247.36 33462.19
July 9, 2014 33445.49 33627.46 33445.49 33601.74
July 8, 2014 33674.70 33674.70 33381.05 33442.20
July 7, 2014 33749.23 33749.23 33599.53 33662.13
July 3, 2014 33567.28 33761.43 33567.28 33749.24
July 2, 2014 33527.40 33587.82 33520.86 33567.27
July 1, 2014 33269.04 33608.61 33269.04 33524.99
June 30, 2014 33313.86 33351.64 33215.55 33263.97
June 27, 2014 33302.57 33334.70 33160.59 33313.87
June 26, 2014 33344.84 33353.99 33106.29 33302.57
June 25, 2014 33247.22 33375.95 33211.99 33344.84
June 24, 2014 33482.73 33546.18 33222.59 33247.22
June 23, 2014 33502.14 33512.67 33401.59 33482.72
June 20, 2014 33451.49 33562.81 33451.49 33502.14
June 19, 2014 33422.16 33454.75 33327.99 33451.48
June 18, 2014 33225.39 33426.36 33120.62 33419.37
June 17, 2014 33171.07 33255.04 33078.52 33225.40
June 16, 2014 33160.65 33212.72 33056.24 33171.07
June 13, 2014 33078.52 33184.23 33047.98 33160.66
June 12, 2014 33295.25 33295.25 33018.83 33078.53
June 11, 2014 33482.66 33482.66 33237.77 33281.04
June 10, 2014 33477.08 33483.49 33387.50 33482.67
June 9, 2014 33439.90 33530.18 33419.47 33477.08
June 6, 2014 33265.72 33439.90 33265.72 33439.90
June 5, 2014 33064.01 33277.91 33009.96 33258.75
June 4, 2014 33034.00 33074.30 32938.84 33064.01
June 3, 2014 33076.05 33076.05 32974.08 33034.01
June 2, 2014 33017.83 33095.53 32950.91 33070.10
May 30, 2014 32981.43 33022.59 32883.70 33017.84
May 29, 2014 32851.99 32981.44 32828.99 32981.44
May 28, 2014 32922.22 32922.22 32813.47 32838.67
May 27, 2014 32778.59 32941.28 32778.59 32915.24
May 23, 2014 32653.86 32790.02 32653.86 32778.59
May 22, 2014 32634.09 32697.59 32549.06 32653.85
May 21, 2014 32312.06 32647.98 32312.06 32625.21
May 20, 2014 32572.57 32572.57 32236.68 32301.22

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Get Quote for
Advertisement

Dow Jones Industrials Total Return Index Price Range, Past 5 Years

Minimum 15903.02 Aug 17 2009
Maximum 33911.77 Jul 16 2014
Average 24064.73

Dow Jones Industrials Total Return Index Excel Add-in Codes

  • Index Code: ^DJITR
  • Index Name: =YCI("^DJITR","name")
  • Latest Price: =YCP("^DJITR","price")
  • Last 5 Prices: =YCS("^DJITR","price","-4")

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.