Dow Jones Industrials Total Return Index (^DJITR)

32281.97 -32.09  -0.10% Apr 17, 8:00PM
View Full Chart

Dow Jones Industrials Total Return Index Chart

Export Data
Save Image

Dow Jones Industrials Total Return Index Historical Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close
April 17, 2014 32314.06 32383.04 32204.58 32281.97
April 16, 2014 31994.85 32314.06 31994.85 32314.06
April 15, 2014 31811.59 32005.47 31597.80 31987.28
April 14, 2014 31523.45 31832.93 31523.45 31811.58
April 11, 2014 31805.65 31805.65 31504.51 31523.45
April 10, 2014 32330.74 32366.36 31773.45 31805.64
April 9, 2014 31974.65 32333.39 31974.65 32330.73
April 8, 2014 31954.45 32052.43 31826.28 31974.65
April 7, 2014 32269.99 32285.52 31941.95 31941.95
April 4, 2014 32584.26 32699.79 32231.92 32269.99
April 3, 2014 32583.88 32644.62 32496.02 32584.26
April 2, 2014 32505.75 32614.18 32455.50 32585.15
April 1, 2014 32350.73 32561.73 32350.73 32498.04
March 31, 2014 32083.77 32391.63 32083.77 32348.34
March 28, 2014 31968.14 32264.21 31968.14 32083.77
March 27, 2014 31977.49 32039.46 31826.64 31968.14
March 26, 2014 32171.86 32364.31 31977.48 31977.48
March 25, 2014 31992.63 32248.87 31992.63 32171.87
March 24, 2014 32043.89 32194.35 31872.86 31992.63
March 21, 2014 32099.47 32345.25 32022.62 32043.88
March 20, 2014 31885.46 32143.97 31765.11 32099.48
March 19, 2014 32109.58 32162.76 31703.83 31885.47
March 18, 2014 31934.70 32174.09 31934.70 32109.58
March 17, 2014 31577.86 31979.59 31577.86 31934.69
March 14, 2014 31662.81 31772.80 31542.14 31577.85
March 13, 2014 32117.14 32244.55 31615.23 31662.80
March 12, 2014 32133.54 32159.73 31954.31 32111.58
March 11, 2014 32258.61 32339.29 32075.14 32126.16
March 10, 2014 32319.55 32319.55 32089.31 32252.69
March 7, 2014 32259.00 32419.44 32213.97 32319.55
March 6, 2014 32131.77 32307.97 32131.77 32252.95
March 5, 2014 32195.57 32211.96 32094.13 32125.46
March 4, 2014 31748.15 32239.85 31748.15 32195.58
March 3, 2014 32049.92 32049.92 31559.64 31748.16
Feb. 28, 2014 31953.59 32201.10 31862.91 32049.93
Feb. 27, 2014 31807.87 31960.46 31734.56 31953.58
Feb. 26, 2014 31757.84 31899.54 31714.35 31794.63
Feb. 25, 2014 31804.83 31894.38 31687.31 31750.90
Feb. 24, 2014 31601.06 31987.14 31601.06 31804.84
Feb. 21, 2014 31659.78 31774.17 31582.48 31601.06
Feb. 20, 2014 31469.67 31707.19 31405.86 31651.46
Feb. 19, 2014 31643.14 31829.46 31450.95 31466.89
Feb. 18, 2014 31690.19 31715.18 31598.99 31643.14
Feb. 14, 2014 31437.95 31728.17 31355.80 31686.66
Feb. 13, 2014 31313.10 31459.92 31118.93 31437.94
Feb. 12, 2014 31373.48 31454.65 31244.50 31313.11
Feb. 11, 2014 30944.94 31386.17 30944.94 31322.86
Feb. 10, 2014 30929.84 30944.94 30811.58 30944.94
Feb. 7, 2014 30605.64 30938.52 30600.98 30929.85
Feb. 6, 2014 30237.13 30612.10 30237.13 30605.63

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 13501.04 Apr 20 2009
Maximum 32585.15 Apr 2 2014
Average 23010.25
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 YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

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