DJ Consumer Finance

DJUSSF
🏛️ usa →
783.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 486.43 490.35 485.36 486.72 50.1M
2021-12-30 489.14 492.17 487.61 488.75 60.7M
2021-12-29 488.80 490.27 487.40 488.43 38.8M
2021-12-28 485.39 492.87 485.39 488.70 46.9M
2021-12-27 487.22 488.90 482.50 488.31 47.9M
2021-12-23 486.59 488.81 484.18 486.76 43.8M
2021-12-22 477.57 487.24 477.57 485.27 53.4M
2021-12-21 465.86 480.56 465.86 479.49 61.7M
2021-12-20 466.46 467.14 459.74 462.48 75.8M
2021-12-17 478.04 478.45 467.61 475.21 78.6M
2021-12-16 483.48 484.23 476.03 481.56 48.2M
2021-12-15 471.87 476.87 465.19 476.69 45.6M
2021-12-14 473.07 479.40 469.57 472.18 43.4M
2021-12-13 480.25 480.25 471.24 474.24 39.1M
2021-12-10 480.72 483.82 477.35 482.19 35.5M
2021-12-09 473.74 480.42 471.72 478.27 33.5M
2021-12-08 472.74 476.86 468.92 475.52 39.5M
2021-12-07 468.24 475.10 468.24 472.31 48.8M
2021-12-06 453.12 465.67 450.85 461.44 48.4M
2021-12-03 450.81 450.81 442.20 447.49 48.2M
2021-12-02 436.34 451.46 436.34 449.69 58.3M
2021-12-01 448.67 450.04 431.29 431.47 57.1M
2021-11-30 449.12 450.43 438.72 440.85 76.3M
2021-11-29 462.23 463.62 448.27 452.09 49.7M
2021-11-26 454.12 457.73 448.85 454.31 41.0M
2021-11-24 462.28 475.22 461.60 474.31 39.1M
2021-11-23 460.60 465.15 457.06 465.00 48.8M
2021-11-22 470.58 470.86 456.00 457.45 59.7M
2021-11-19 473.88 475.31 468.90 469.93 53.6M
2021-11-18 487.69 489.20 474.49 478.04 48.4M
2021-11-17 487.71 487.71 478.24 485.41 73.4M
2021-11-16 496.83 502.86 493.76 500.46 39.0M
2021-11-15 499.87 505.29 495.75 496.28 36.4M
2021-11-12 493.38 498.47 493.38 497.98 32.3M
2021-11-11 499.22 499.62 491.34 491.82 35.6M
2021-11-10 490.89 500.22 490.86 497.47 47.6M
2021-11-09 498.25 498.26 486.71 490.01 38.2M
2021-11-08 494.72 501.84 494.72 498.92 37.4M
2021-11-05 486.80 495.67 486.32 493.99 43.4M
2021-11-04 477.53 483.63 475.39 478.70 38.0M
2021-11-03 475.87 477.31 472.54 476.24 43.0M
2021-11-02 482.83 482.99 473.66 475.84 44.3M
2021-11-01 481.28 487.05 480.65 481.63 44.0M
2021-10-29 476.62 483.88 476.62 479.69 44.9M
2021-10-28 488.78 495.89 476.20 478.17 62.5M
2021-10-27 503.08 503.08 484.89 485.00 73.7M
2021-10-26 523.75 526.16 514.44 515.13 45.8M
2021-10-25 522.75 524.87 519.25 521.04 33.5M
2021-10-22 516.92 521.43 514.17 518.85 41.9M
2021-10-21 518.88 518.88 511.37 513.88 44.1M
2021-10-20 521.86 522.19 518.15 520.34 30.2M
2021-10-19 520.03 522.92 517.91 522.70 26.3M
2021-10-18 513.85 520.24 510.51 518.14 33.4M
2021-10-15 508.53 517.42 507.94 516.59 36.0M
2021-10-14 500.47 503.67 499.09 503.49 31.7M
2021-10-13 503.42 505.66 489.55 496.36 39.4M
2021-10-12 504.70 506.79 500.28 503.25 27.0M
2021-10-11 512.77 513.38 503.02 503.08 24.6M
2021-10-08 513.47 517.48 512.42 512.88 20.7M
2021-10-07 508.74 515.80 508.74 511.95 30.8M
2021-10-06 497.65 506.28 495.28 505.82 29.1M
2021-10-05 503.80 508.29 500.39 502.12 28.3M
2021-10-04 513.30 513.63 496.18 500.99 44.1M
2021-10-01 499.89 516.88 498.72 513.64 37.1M
2021-09-30 509.25 510.10 497.34 497.55 38.5M
2021-09-29 508.54 511.21 506.83 507.01 29.0M
2021-09-28 513.44 513.72 503.92 506.30 34.0M
2021-09-27 515.99 521.01 513.94 515.54 33.0M
2021-09-24 509.82 516.60 509.31 515.53 32.0M
2021-09-23 499.45 511.07 499.45 510.00 38.6M
2021-09-22 491.93 497.63 491.56 495.65 33.1M
2021-09-21 489.69 493.13 485.91 487.94 38.0M
2021-09-20 483.90 487.41 480.62 486.91 42.9M
2021-09-17 493.91 496.83 489.40 493.13 74.8M
2021-09-16 495.92 498.84 494.08 496.52 35.3M
2021-09-15 492.51 496.41 489.68 494.33 35.8M
2021-09-14 497.90 500.28 490.60 491.56 37.2M
2021-09-13 496.43 499.21 493.80 496.72 38.9M
2021-09-10 502.49 502.78 493.66 493.82 38.0M
2021-09-09 498.22 502.74 497.62 498.15 41.6M
2021-09-08 495.64 499.72 493.04 498.34 45.2M
2021-09-07 495.71 498.39 493.91 494.59 40.8M
2021-09-03 492.92 495.41 490.95 492.36 43.7M
2021-09-02 504.61 504.89 492.21 494.12 52.7M
2021-09-01 505.74 506.70 503.05 503.66 41.5M
2021-08-31 506.77 509.39 502.58 503.76 46.6M
2021-08-30 514.71 515.66 507.15 507.22 36.4M
2021-08-27 509.38 516.32 508.94 515.74 29.7M
2021-08-26 514.56 514.77 508.37 509.12 30.6M
2021-08-25 515.28 517.46 511.55 515.16 32.0M
2021-08-24 514.99 518.30 514.00 514.20 34.2M
2021-08-23 509.81 513.91 509.08 512.66 30.9M
2021-08-20 507.59 508.87 503.96 506.68 34.6M
2021-08-19 506.22 510.26 504.43 507.19 37.9M
2021-08-18 515.71 518.59 511.78 512.00 34.9M
2021-08-17 518.03 519.64 513.62 517.18 40.4M
2021-08-16 515.46 520.52 511.29 520.33 40.3M
2021-08-13 518.34 519.31 516.18 518.24 38.5M
2021-08-12 519.16 519.49 514.31 517.31 47.0M
2021-08-11 523.77 524.19 519.43 521.11 49.2M
2021-08-10 525.34 526.16 518.79 522.94 35.7M
2021-08-09 527.29 527.29 521.74 524.10 29.8M
2021-08-06 524.29 529.89 523.53 527.55 32.0M
2021-08-05 517.78 523.25 517.37 523.00 30.6M
2021-08-04 516.41 518.57 513.36 516.64 34.1M
2021-08-03 523.20 524.57 509.73 517.18 43.1M
2021-08-02 535.45 538.07 520.47 522.30 40.3M
2021-07-30 536.68 538.01 531.97 533.29 37.2M
2021-07-29 537.41 543.28 536.67 537.70 33.6M
2021-07-28 540.92 540.92 531.55 532.27 37.4M
2021-07-27 536.51 543.17 535.43 540.07 35.2M
2021-07-26 538.18 540.72 536.73 540.59 29.0M
2021-07-23 533.73 541.60 533.73 538.94 37.6M
2021-07-22 529.81 531.36 524.31 529.34 40.9M
2021-07-21 524.76 532.60 524.33 529.94 38.7M
2021-07-20 512.40 525.24 510.94 522.60 41.0M
2021-07-19 523.08 523.08 509.27 511.75 55.2M
2021-07-16 540.71 540.98 532.28 532.96 32.8M
2021-07-15 532.78 537.53 532.68 537.35 38.3M
2021-07-14 531.12 537.41 531.12 534.71 40.4M
2021-07-13 525.51 532.15 525.40 530.33 40.1M
2021-07-12 519.89 525.42 518.22 524.50 38.0M
2021-07-09 517.40 521.84 516.69 521.19 33.9M
2021-07-08 512.51 514.86 507.67 512.55 40.7M
2021-07-07 520.59 523.82 517.49 520.07 34.8M
2021-07-06 521.34 523.81 516.40 520.34 41.1M
2021-07-02 516.50 520.71 516.40 520.26 32.2M
2021-07-01 510.96 515.04 510.51 514.58 34.7M
2021-06-30 510.59 513.39 509.25 509.34 41.5M
2021-06-29 512.89 514.35 510.91 511.48 39.7M
2021-06-28 523.55 523.55 507.87 511.00 40.1M
2021-06-25 520.06 523.65 519.65 522.90 62.8M
2021-06-24 518.82 520.52 516.65 518.03 32.8M
2021-06-23 516.38 517.02 514.50 515.19 30.8M
2021-06-22 512.73 517.16 510.22 516.17 43.3M
2021-06-21 504.72 513.72 503.39 513.07 37.4M
2021-06-18 501.51 505.19 499.69 502.13 63.5M
2021-06-17 508.93 510.44 503.20 507.28 37.5M
2021-06-16 514.94 514.94 505.75 508.35 34.3M
2021-06-15 512.90 515.08 510.44 514.15 32.4M
2021-06-14 513.75 514.25 507.97 511.76 28.8M
2021-06-11 512.02 513.82 511.10 513.76 27.4M
2021-06-10 512.98 514.55 508.52 510.55 27.6M
2021-06-09 514.02 515.17 510.42 510.42 26.4M
2021-06-08 511.70 514.76 508.54 512.76 30.4M
2021-06-07 513.86 517.20 509.80 511.07 25.9M
2021-06-04 509.48 511.65 507.93 510.97 27.7M
2021-06-03 507.56 511.60 505.72 507.03 32.7M
2021-06-02 509.17 515.49 508.69 510.57 38.7M
2021-06-01 506.39 508.84 504.05 504.70 33.2M
2021-05-28 503.99 505.62 500.55 501.79 28.9M
2021-05-27 503.50 504.86 501.06 502.34 41.3M
2021-05-26 504.45 505.18 500.08 500.84 27.9M
2021-05-25 508.28 509.21 502.72 503.38 30.9M
2021-05-24 503.88 508.37 503.62 507.03 26.3M
2021-05-21 501.94 507.36 501.04 501.43 30.6M
2021-05-20 497.61 502.32 496.90 500.32 33.9M
2021-05-19 490.57 495.83 487.44 495.53 36.2M
2021-05-18 504.29 504.94 497.13 497.33 28.5M
2021-05-17 499.11 501.44 496.13 500.43 30.7M
2021-05-14 497.06 501.39 496.14 500.48 27.3M
2021-05-13 488.19 495.92 487.92 493.28 34.1M
2021-05-12 496.15 496.67 485.72 486.52 37.3M
2021-05-11 494.84 499.65 491.01 497.88 37.4M
2021-05-10 511.48 512.16 500.61 501.09 37.6M
2021-05-07 509.12 512.37 507.21 511.06 28.5M
2021-05-06 504.70 508.70 499.26 508.44 34.5M
2021-05-05 509.31 510.25 501.51 502.57 25.1M
2021-05-04 505.44 507.47 502.42 506.58 38.9M
2021-05-03 512.17 514.50 506.73 507.83 38.6M
2021-04-30 510.92 511.67 505.12 508.92 46.6M
2021-04-29 513.86 516.92 508.59 515.49 46.5M
2021-04-28 506.47 517.24 506.47 512.78 47.9M
2021-04-27 503.55 504.05 500.21 503.37 37.5M
2021-04-26 501.21 506.69 500.90 502.43 31.9M
2021-04-23 494.53 501.59 491.72 498.38 33.6M
2021-04-22 494.08 500.53 492.19 493.66 35.4M
2021-04-21 485.73 493.87 484.33 493.68 38.1M
2021-04-20 490.72 491.04 481.97 485.35 33.3M
2021-04-19 495.53 497.34 492.48 493.35 38.7M
2021-04-16 498.41 499.84 494.67 497.02 35.5M
2021-04-15 491.52 496.75 491.52 495.84 37.3M
2021-04-14 484.80 490.79 484.12 488.30 33.6M
2021-04-13 487.47 487.62 483.97 485.75 32.5M
2021-04-12 486.86 489.50 484.79 488.70 32.4M
2021-04-09 485.57 489.40 484.52 489.32 30.0M
2021-04-08 482.53 487.36 481.40 485.78 36.5M
2021-04-07 480.30 484.79 480.30 481.61 28.9M
2021-04-06 476.75 480.53 474.00 479.68 32.8M
2021-04-05 478.74 482.34 476.22 479.69 38.4M
2021-04-01 466.21 474.00 464.68 473.94 33.5M
2021-03-31 467.20 469.46 463.49 463.49 45.6M
2021-03-30 467.57 469.73 464.85 465.99 34.5M
2021-03-29 469.06 470.62 464.90 468.69 40.6M
2021-03-26 464.18 472.02 462.93 471.59 43.5M
2021-03-25 457.33 462.94 452.60 461.82 43.9M
2021-03-24 457.99 465.12 457.48 458.79 42.0M
2021-03-23 459.49 460.24 454.08 455.75 46.7M
2021-03-22 458.43 465.37 456.38 460.31 42.4M
2021-03-19 474.31 474.55 458.62 459.27 89.0M
2021-03-18 485.01 485.19 476.58 477.10 49.4M
2021-03-17 488.82 490.95 483.89 487.43 37.1M
2021-03-16 491.06 491.24 485.81 488.79 41.4M
2021-03-15 492.43 496.09 486.66 490.27 42.7M
2021-03-12 493.20 495.57 490.28 492.12 29.3M
2021-03-11 491.01 497.66 489.68 494.05 42.3M
2021-03-10 482.82 490.44 480.68 488.37 45.0M
2021-03-09 484.40 490.30 480.54 481.37 47.4M
2021-03-08 473.68 491.57 472.54 481.30 54.6M
2021-03-05 465.00 472.22 454.25 471.03 46.1M
2021-03-04 467.86 469.54 452.17 459.50 54.0M
2021-03-03 467.06 472.03 464.78 467.60 39.6M
2021-03-02 468.78 471.60 465.71 467.97 40.8M
2021-03-01 464.73 472.12 464.73 468.89 44.2M
2021-02-26 461.19 463.39 451.61 457.80 53.5M
2021-02-25 473.14 475.17 457.44 459.80 48.9M
2021-02-24 458.71 475.61 457.65 474.17 49.9M
2021-02-23 449.23 461.14 446.90 457.78 47.4M
2021-02-22 438.81 454.13 438.30 450.16 40.2M
2021-02-19 445.58 445.71 439.86 441.31 48.3M
2021-02-18 440.12 445.92 437.55 444.68 32.4M
2021-02-17 444.09 447.73 442.46 443.65 36.5M
2021-02-16 449.83 450.02 445.63 447.97 43.5M
2021-02-12 447.01 448.94 444.48 448.01 34.5M
2021-02-11 446.93 452.06 444.73 448.58 41.7M
2021-02-10 442.45 443.00 439.05 441.56 40.7M
2021-02-09 441.72 441.89 436.60 440.13 40.9M
2021-02-08 445.97 447.68 441.43 443.05 45.0M
2021-02-05 446.40 447.61 443.59 444.02 38.1M
2021-02-04 432.67 444.42 432.67 444.05 54.9M
2021-02-03 430.57 431.42 427.58 429.57 50.2M
2021-02-02 421.68 433.51 421.68 430.51 55.2M
2021-02-01 415.43 419.82 414.18 417.86 49.2M
2021-01-29 420.46 425.15 408.76 411.01 69.1M
2021-01-28 422.00 425.60 419.57 421.52 67.4M
2021-01-27 416.26 418.51 408.28 410.38 67.6M
2021-01-26 427.68 427.68 423.39 423.78 47.2M
2021-01-25 426.99 427.69 416.41 426.47 60.5M
2021-01-22 433.43 436.37 430.22 430.43 44.1M
2021-01-21 440.94 441.35 435.79 437.40 45.1M
2021-01-20 436.66 443.20 435.99 441.45 48.1M
2021-01-19 434.74 436.56 431.02 433.10 49.3M
2021-01-15 431.12 433.62 428.09 429.78 47.9M
2021-01-14 448.06 449.40 432.61 432.81 56.1M
2021-01-13 445.38 448.95 443.90 445.63 48.2M
2021-01-12 447.11 447.16 437.95 442.47 38.1M
2021-01-11 448.38 450.26 446.16 447.10 31.7M
2021-01-08 450.82 453.50 446.85 452.56 31.8M
2021-01-07 448.77 453.59 447.07 449.58 56.3M
2021-01-06 445.87 452.97 443.79 446.87 51.0M
2021-01-05 444.86 449.12 441.33 443.63 31.2M
2021-01-04 454.39 454.40 441.80 446.87 45.2M