DJ Financial Services Composite

DJUSFV
🏛️ usa →
1,331.75
Last Update: 2025-09-30
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
2021-12-31 955.13 959.50 953.57 955.01 0.0M
2021-12-30 960.72 965.85 956.14 956.77 0.0M
2021-12-29 962.67 964.93 957.99 958.90 0.0M
2021-12-28 960.93 969.63 960.32 961.52 0.0M
2021-12-27 956.83 962.60 952.83 962.51 0.0M
2021-12-23 953.13 960.74 952.71 954.73 0.0M
2021-12-22 938.94 948.99 938.35 948.52 0.0M
2021-12-21 924.46 942.52 924.46 940.61 0.0M
2021-12-20 923.83 923.83 907.33 916.91 0.0M
2021-12-17 951.13 951.13 929.59 937.17 0.0M
2021-12-16 958.39 964.46 951.96 956.49 0.0M
2021-12-15 945.62 949.30 932.27 947.65 0.0M
2021-12-14 939.19 953.31 938.89 942.68 0.0M
2021-12-13 954.28 954.28 939.17 941.17 0.0M
2021-12-10 960.65 962.59 949.59 956.48 0.0M
2021-12-09 953.15 960.60 950.29 955.73 0.0M
2021-12-08 962.32 964.84 955.95 958.38 0.0M
2021-12-07 951.51 965.76 951.51 961.78 0.0M
2021-12-06 936.35 951.54 932.05 942.10 0.0M
2021-12-03 946.55 946.90 919.12 927.16 0.0M
2021-12-02 921.56 948.59 920.44 943.68 0.0M
2021-12-01 941.61 949.07 914.65 914.77 0.0M
2021-11-30 942.41 942.41 926.28 927.44 0.0M
2021-11-29 958.42 962.50 942.09 950.84 0.0M
2021-11-26 953.59 953.59 937.14 946.61 0.0M
2021-11-24 977.04 985.49 975.38 983.17 0.0M
2021-11-23 969.56 980.73 967.54 980.13 0.0M
2021-11-22 972.91 975.23 964.83 965.11 0.0M
2021-11-19 967.64 967.64 955.18 960.95 0.0M
2021-11-18 981.58 982.69 969.50 973.70 0.0M
2021-11-17 987.99 988.20 975.24 979.72 0.0M
2021-11-16 993.97 999.86 989.92 994.90 0.0M
2021-11-15 995.82 1,000.86 991.79 993.40 0.0M
2021-11-12 990.81 993.61 985.65 993.23 0.0M
2021-11-11 990.21 992.82 986.01 989.57 0.0M
2021-11-10 986.71 995.17 984.94 988.27 0.0M
2021-11-09 991.09 992.32 982.08 988.89 0.0M
2021-11-08 994.73 1,001.68 993.89 996.18 0.0M
2021-11-05 993.68 999.69 986.98 990.60 0.0M
2021-11-04 994.17 994.17 978.48 984.80 0.0M
2021-11-03 988.78 998.21 985.95 994.97 0.0M
2021-11-02 990.58 993.44 986.41 990.24 0.0M
2021-11-01 992.24 995.47 986.37 990.35 0.0M
2021-10-29 985.64 990.70 983.81 986.31 0.0M
2021-10-28 982.33 988.97 982.08 986.84 0.0M
2021-10-27 997.21 998.67 977.77 977.81 0.0M
2021-10-26 1,009.39 1,013.49 1,005.46 1,005.92 0.0M
2021-10-25 1,009.70 1,011.14 1,003.83 1,005.63 0.0M
2021-10-22 995.18 1,006.18 995.18 1,005.01 0.0M
2021-10-21 994.92 996.66 987.20 992.13 0.0M
2021-10-20 990.62 995.97 986.29 995.78 0.0M
2021-10-19 985.36 991.06 981.46 990.93 0.0M
2021-10-18 976.18 984.57 974.03 981.33 0.0M
2021-10-15 969.17 982.32 968.17 978.20 0.0M
2021-10-14 954.26 960.21 946.82 959.98 0.0M
2021-10-13 950.64 950.90 933.55 944.02 0.0M
2021-10-12 951.72 955.88 946.70 949.94 0.0M
2021-10-11 966.72 971.42 951.50 951.75 0.0M
2021-10-08 960.97 969.48 958.65 964.61 0.0M
2021-10-07 961.04 969.69 959.08 960.58 0.0M
2021-10-06 944.10 953.27 936.06 952.89 0.0M
2021-10-05 942.90 957.32 939.73 950.97 0.0M
2021-10-04 947.62 955.84 933.92 937.77 0.0M
2021-10-01 933.88 955.32 929.95 948.97 0.0M
2021-09-30 950.47 950.47 930.53 930.64 0.0M
2021-09-29 947.62 950.26 942.29 945.98 0.0M
2021-09-28 959.37 962.36 942.87 944.90 0.0M
2021-09-27 954.14 964.00 954.14 961.45 0.0M
2021-09-24 941.87 952.16 941.41 950.12 0.0M
2021-09-23 925.76 946.31 925.76 943.45 0.0M
2021-09-22 910.84 922.89 910.84 917.03 0.0M
2021-09-21 907.07 910.65 898.67 901.99 0.0M
2021-09-20 908.13 908.13 888.65 902.15 0.0M
2021-09-17 926.94 932.02 921.70 924.56 0.0M
2021-09-16 933.31 938.42 925.02 929.34 0.0M
2021-09-15 921.13 933.43 920.57 930.20 0.0M
2021-09-14 936.49 940.10 918.65 921.20 0.0M
2021-09-13 931.07 935.69 927.37 934.04 0.0M
2021-09-10 939.31 939.89 924.43 924.72 0.0M
2021-09-09 929.63 941.45 928.63 932.48 0.0M
2021-09-08 931.64 934.94 925.24 930.27 0.0M
2021-09-07 937.03 940.90 931.80 932.29 0.0M
2021-09-03 938.02 939.71 933.53 934.81 0.0M
2021-09-02 942.16 942.81 935.21 938.59 0.0M
2021-09-01 945.98 945.98 936.28 939.88 0.0M
2021-08-31 947.49 952.27 942.46 944.07 0.0M
2021-08-30 961.86 962.13 947.12 947.15 0.0M
2021-08-27 949.02 961.62 949.00 961.44 0.0M
2021-08-26 955.74 957.92 947.22 947.98 0.0M
2021-08-25 946.86 958.68 944.07 953.50 0.0M
2021-08-24 938.94 945.71 938.94 943.63 0.0M
2021-08-23 931.49 939.43 931.49 936.32 0.0M
2021-08-20 920.54 927.36 917.99 926.27 0.0M
2021-08-19 919.02 927.26 914.63 920.53 0.0M
2021-08-18 937.07 943.35 928.53 929.07 0.0M
2021-08-17 944.00 947.91 931.79 940.39 0.0M
2021-08-16 947.52 950.03 936.66 949.94 0.0M
2021-08-13 958.78 959.78 949.71 952.10 0.0M
2021-08-12 958.18 958.96 952.32 957.69 0.0M
2021-08-11 953.94 958.46 949.88 958.37 0.0M
2021-08-10 944.03 952.71 942.79 950.94 0.0M
2021-08-09 943.47 947.96 936.96 944.39 0.0M
2021-08-06 934.74 947.18 934.74 944.47 0.0M
2021-08-05 920.00 928.10 920.00 928.06 0.0M
2021-08-04 913.81 922.77 910.74 915.84 0.0M
2021-08-03 917.68 920.83 902.83 919.43 0.0M
2021-08-02 924.04 934.23 913.55 914.43 0.0M
2021-07-30 924.85 931.08 917.84 920.13 0.0M
2021-07-29 924.47 932.44 921.08 927.62 0.0M
2021-07-28 921.48 923.20 914.06 917.89 0.0M
2021-07-27 913.31 923.71 910.05 919.37 0.0M
2021-07-26 915.13 921.15 915.13 920.86 0.0M
2021-07-23 916.73 923.84 913.61 915.99 0.0M
2021-07-22 917.96 918.76 905.25 910.73 0.0M
2021-07-21 908.82 921.73 908.82 918.07 0.0M
2021-07-20 880.43 908.03 879.16 902.29 0.0M
2021-07-19 890.77 892.65 876.36 880.51 0.0M
2021-07-16 927.36 927.52 907.48 909.27 0.0M
2021-07-15 914.45 927.60 912.33 922.81 0.0M
2021-07-14 920.98 927.87 909.03 918.70 0.0M
2021-07-13 924.78 926.25 917.43 920.61 0.0M
2021-07-12 913.55 928.85 909.45 927.08 0.0M
2021-07-09 904.50 918.57 903.97 917.49 0.0M
2021-07-08 897.60 900.66 888.31 893.74 0.0M
2021-07-07 907.30 913.46 902.65 909.77 0.0M
2021-07-06 921.89 923.22 905.60 910.70 0.0M
2021-07-02 922.90 924.25 919.45 923.43 0.0M
2021-07-01 920.00 922.76 915.83 922.67 0.0M
2021-06-30 911.23 917.97 911.11 915.62 0.0M
2021-06-29 920.60 924.64 911.91 913.83 0.0M
2021-06-28 924.50 924.54 911.34 916.31 0.0M
2021-06-25 918.88 927.65 915.26 925.82 0.0M
2021-06-24 909.43 916.98 907.25 915.34 0.0M
2021-06-23 903.77 908.43 902.64 904.75 0.0M
2021-06-22 899.74 905.49 892.57 902.00 0.0M
2021-06-21 884.08 899.89 884.08 899.48 0.0M
2021-06-18 885.12 887.80 877.19 877.97 0.0M
2021-06-17 922.71 923.60 894.10 897.64 0.0M
2021-06-16 918.03 923.41 907.53 918.97 0.0M
2021-06-15 917.90 923.26 914.03 919.62 0.0M
2021-06-14 925.09 925.73 912.97 917.62 0.0M
2021-06-11 922.92 926.26 921.43 926.16 0.0M
2021-06-10 936.17 938.65 919.53 920.20 0.0M
2021-06-09 935.64 935.64 928.56 928.70 0.0M
2021-06-08 935.53 940.80 928.81 938.04 0.0M
2021-06-07 944.25 945.04 936.96 938.68 0.0M
2021-06-04 940.29 942.05 933.48 941.23 0.0M
2021-06-03 934.88 943.92 932.33 938.18 0.0M
2021-06-02 939.59 942.16 934.31 938.58 0.0M
2021-06-01 938.22 942.22 933.65 935.36 0.0M
2021-05-28 932.34 932.38 924.59 930.16 0.0M
2021-05-27 927.48 932.63 924.03 930.12 0.0M
2021-05-26 922.60 924.99 915.89 920.98 0.0M
2021-05-25 929.86 935.92 917.75 918.99 0.0M
2021-05-24 926.08 930.35 923.01 927.60 0.0M
2021-05-21 916.91 927.71 916.91 922.36 0.0M
2021-05-20 911.44 918.39 905.73 913.37 0.0M
2021-05-19 905.56 911.02 896.18 910.82 0.0M
2021-05-18 930.81 932.47 915.90 916.39 0.0M
2021-05-17 924.20 929.69 919.61 928.70 0.0M
2021-05-14 917.25 928.76 916.29 926.90 0.0M
2021-05-13 894.98 917.04 894.84 912.08 0.0M
2021-05-12 915.23 920.01 893.83 895.50 0.0M
2021-05-11 913.18 921.45 904.65 911.30 0.0M
2021-05-10 932.74 937.72 921.83 921.97 0.0M
2021-05-07 916.44 929.81 914.64 929.14 0.0M
2021-05-06 916.99 925.00 909.41 924.57 0.0M
2021-05-05 912.79 918.45 907.22 914.16 0.0M
2021-05-04 900.41 909.96 893.60 909.45 0.0M
2021-05-03 909.75 912.08 903.67 904.54 0.0M
2021-04-30 909.04 909.04 901.77 903.23 0.0M
2021-04-29 908.44 916.18 904.77 915.13 0.0M
2021-04-28 900.22 905.27 900.22 902.20 0.0M
2021-04-27 892.10 897.64 889.36 897.01 0.0M
2021-04-26 889.54 897.88 889.54 890.56 0.0M
2021-04-23 867.99 889.88 865.79 885.42 0.0M
2021-04-22 874.27 878.50 865.66 867.14 0.0M
2021-04-21 858.43 875.27 856.18 874.96 0.0M
2021-04-20 875.74 875.74 858.36 861.92 0.0M
2021-04-19 882.50 885.32 878.54 880.09 0.0M
2021-04-16 883.30 887.09 878.33 882.80 0.0M
2021-04-15 879.16 880.32 870.22 878.40 0.0M
2021-04-14 867.56 882.91 866.26 876.86 0.0M
2021-04-13 875.90 876.05 866.80 870.60 0.0M
2021-04-12 876.16 880.53 875.69 879.72 0.0M
2021-04-09 874.43 877.66 871.63 877.53 0.0M
2021-04-08 865.99 871.35 861.03 870.56 0.0M
2021-04-07 865.60 869.95 862.61 867.47 0.0M
2021-04-06 862.77 866.51 860.67 864.05 0.0M
2021-04-05 867.93 870.13 862.79 865.57 0.0M
2021-04-01 848.23 859.95 848.23 859.78 0.0M
2021-03-31 850.36 855.77 846.66 846.67 0.0M
2021-03-30 850.14 856.94 850.06 852.37 0.0M
2021-03-29 848.78 853.23 839.92 847.45 0.0M
2021-03-26 850.37 859.29 846.25 858.37 0.0M
2021-03-25 828.76 844.31 822.77 842.44 0.0M
2021-03-24 833.38 844.65 830.56 830.62 0.0M
2021-03-23 836.61 841.09 825.40 828.12 0.0M
2021-03-22 845.80 847.09 839.15 840.85 0.0M
2021-03-19 856.98 857.61 844.70 850.69 0.0M
2021-03-18 870.63 882.21 862.96 865.42 0.0M
2021-03-17 866.25 871.06 858.46 865.97 0.0M
2021-03-16 866.36 866.36 856.89 861.76 0.0M
2021-03-15 872.70 874.56 860.04 869.13 0.0M
2021-03-12 870.97 874.16 868.13 872.18 0.0M
2021-03-11 859.95 869.80 856.38 863.89 0.0M
2021-03-10 848.42 863.46 847.81 861.40 0.0M
2021-03-09 846.73 856.71 838.28 845.54 0.0M
2021-03-08 844.21 861.57 840.84 851.21 0.0M
2021-03-05 836.01 840.34 812.56 838.40 0.0M
2021-03-04 833.34 840.60 811.94 824.39 0.0M
2021-03-03 833.50 845.68 833.08 834.96 0.0M
2021-03-02 832.54 837.27 829.00 830.77 0.0M
2021-03-01 823.01 838.69 823.01 833.87 0.0M
2021-02-26 821.73 824.73 804.38 809.75 0.0M
2021-02-25 845.20 846.50 821.03 823.85 0.0M
2021-02-24 821.44 842.33 821.44 841.30 0.0M
2021-02-23 816.49 821.80 807.71 819.94 0.0M
2021-02-22 802.33 817.53 802.29 813.41 0.0M
2021-02-19 801.04 808.45 801.04 806.24 0.0M
2021-02-18 794.73 800.44 791.06 798.13 0.0M
2021-02-17 795.62 802.36 792.92 800.36 0.0M
2021-02-16 795.72 803.13 792.83 800.56 0.0M
2021-02-12 779.88 788.47 779.88 787.81 0.0M
2021-02-11 783.49 786.81 774.90 781.54 0.0M
2021-02-10 783.85 785.27 776.69 780.56 0.0M
2021-02-09 778.60 782.31 774.28 780.22 0.0M
2021-02-08 776.17 780.98 776.17 780.62 0.0M
2021-02-05 778.63 779.96 771.97 773.35 0.0M
2021-02-04 758.29 774.11 758.29 773.92 0.0M
2021-02-03 750.35 755.95 749.63 754.57 0.0M
2021-02-02 739.61 755.40 739.61 751.51 0.0M
2021-02-01 725.30 732.24 722.52 730.78 0.0M
2021-01-29 734.73 736.32 715.76 719.43 0.0M
2021-01-28 731.18 743.16 731.18 735.73 0.0M
2021-01-27 732.33 732.74 718.60 720.39 0.0M
2021-01-26 752.66 752.96 743.62 744.06 0.0M
2021-01-25 749.92 750.50 736.79 748.79 0.0M
2021-01-22 753.86 758.77 753.58 755.69 0.0M
2021-01-21 769.29 769.29 760.84 761.37 0.0M
2021-01-20 771.89 772.47 767.27 769.62 0.0M
2021-01-19 772.14 774.57 766.72 769.98 0.0M
2021-01-15 770.74 775.33 764.08 767.35 0.0M
2021-01-14 786.98 789.95 782.38 782.45 0.0M
2021-01-13 784.82 788.42 781.02 784.67 0.0M
2021-01-12 785.24 788.84 781.76 786.02 0.0M
2021-01-11 770.41 782.27 767.80 780.86 0.0M
2021-01-08 780.11 780.23 768.25 778.09 0.0M
2021-01-07 776.85 786.34 776.26 778.49 0.0M
2021-01-06 752.69 773.06 750.15 765.76 0.0M
2021-01-05 733.60 740.59 730.38 737.15 0.0M
2021-01-04 746.62 747.02 728.49 735.45 0.0M