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
2023-12-29 890.90 892.07 885.12 887.37 0.0M
2023-12-28 887.30 893.13 887.30 891.53 0.0M
2023-12-27 885.18 889.38 883.28 888.66 0.0M
2023-12-26 881.88 887.98 881.42 886.00 0.0M
2023-12-22 881.50 885.89 878.73 881.43 0.0M
2023-12-21 875.32 880.16 871.77 879.47 0.0M
2023-12-20 884.59 886.98 870.74 870.93 0.0M
2023-12-19 877.82 886.42 876.02 886.20 0.0M
2023-12-18 880.70 882.24 877.70 878.18 0.0M
2023-12-15 876.32 878.58 873.14 878.02 0.0M
2023-12-14 871.58 883.89 871.58 880.70 0.0M
2023-12-13 846.95 864.05 845.39 863.63 0.0M
2023-12-12 841.74 846.74 839.48 846.49 0.0M
2023-12-11 836.84 842.34 836.63 841.06 0.0M
2023-12-08 830.65 838.66 829.54 836.98 0.0M
2023-12-07 828.03 831.93 826.73 831.40 0.0M
2023-12-06 835.64 839.15 825.60 826.53 0.0M
2023-12-05 831.84 832.44 826.88 830.96 0.0M
2023-12-04 830.58 837.84 830.08 835.04 0.0M
2023-12-01 824.89 836.19 824.12 834.80 0.0M
2023-11-30 819.93 826.59 817.65 826.29 0.0M
2023-11-29 814.23 824.45 814.23 818.95 0.0M
2023-11-28 809.92 812.98 807.55 810.58 0.0M
2023-11-27 810.67 811.23 808.27 810.29 0.0M
2023-11-24 810.99 814.49 809.95 813.25 0.0M
2023-11-22 810.64 812.50 808.27 810.47 0.0M
2023-11-21 807.79 809.88 806.26 807.32 0.0M
2023-11-20 805.26 811.13 803.17 808.95 0.0M
2023-11-17 803.04 806.08 801.99 806.03 0.0M
2023-11-16 799.73 801.28 796.50 799.75 0.0M
2023-11-15 793.89 800.91 793.89 799.14 0.0M
2023-11-14 782.13 797.51 782.13 792.96 0.0M
2023-11-13 772.73 776.25 770.85 773.72 0.0M
2023-11-10 770.16 775.68 765.47 775.17 0.0M
2023-11-09 773.21 774.24 764.81 766.32 0.0M
2023-11-08 770.44 771.95 766.74 770.67 0.0M
2023-11-07 769.92 773.28 768.03 770.77 0.0M
2023-11-06 776.82 777.74 767.09 771.14 0.0M
2023-11-03 769.83 778.83 769.83 775.03 0.0M
2023-11-02 747.83 762.81 747.83 762.56 0.0M
2023-11-01 739.30 746.02 737.07 741.86 0.0M
2023-10-31 731.32 737.98 729.56 737.65 0.0M
2023-10-30 723.32 732.42 721.15 730.33 0.0M
2023-10-27 730.38 730.38 716.18 718.37 0.0M
2023-10-26 731.07 738.51 727.66 732.03 0.0M
2023-10-25 731.63 736.18 728.99 732.29 0.0M
2023-10-24 735.55 740.03 732.27 735.59 0.0M
2023-10-23 735.03 741.85 732.31 732.82 0.0M
2023-10-20 747.34 748.65 735.71 737.40 0.0M
2023-10-19 757.65 761.61 747.66 748.81 0.0M
2023-10-18 769.83 769.83 756.88 758.50 0.0M
2023-10-17 766.20 779.03 765.76 773.57 0.0M
2023-10-16 768.23 773.73 766.02 769.11 0.0M
2023-10-13 767.11 774.05 757.93 761.81 0.0M
2023-10-12 769.83 769.90 758.09 763.03 0.0M
2023-10-11 770.27 773.73 763.05 768.22 0.0M
2023-10-10 763.34 773.36 763.34 768.01 0.0M
2023-10-09 754.90 762.63 753.04 760.42 0.0M
2023-10-06 750.58 764.84 747.45 760.68 0.0M
2023-10-05 746.92 754.68 744.95 753.55 0.0M
2023-10-04 745.81 750.41 741.24 750.02 0.0M
2023-10-03 755.54 756.58 742.25 744.64 0.0M
2023-10-02 764.68 766.24 755.21 759.08 0.0M
2023-09-29 776.00 776.97 764.61 766.24 0.0M
2023-09-28 766.00 775.06 765.91 772.04 0.0M
2023-09-27 768.06 768.29 759.38 765.60 0.0M
2023-09-26 772.53 774.64 764.80 766.29 0.0M
2023-09-25 773.46 778.05 771.47 777.87 0.0M
2023-09-22 783.68 783.81 775.71 776.20 0.0M
2023-09-21 793.01 793.01 782.72 782.85 0.0M
2023-09-20 804.87 807.79 796.05 796.43 0.0M
2023-09-19 805.04 807.14 797.71 802.53 0.0M
2023-09-18 802.69 805.88 800.09 804.92 0.0M
2023-09-15 804.35 809.01 801.90 803.72 0.0M
2023-09-14 805.50 809.08 801.57 807.47 0.0M
2023-09-13 804.84 806.10 797.94 800.83 0.0M
2023-09-12 795.29 807.06 794.49 802.50 0.0M
2023-09-11 797.66 801.79 794.38 795.57 0.0M
2023-09-08 790.32 793.82 786.74 793.60 0.0M
2023-09-07 788.41 792.90 786.63 789.37 0.0M
2023-09-06 793.17 795.71 786.71 792.38 0.0M
2023-09-05 802.61 805.86 796.22 796.33 0.0M
2023-09-01 801.66 806.94 801.08 803.02 0.0M
2023-08-31 800.43 801.60 795.59 797.10 0.0M
2023-08-30 801.44 804.73 797.97 799.41 0.0M
2023-08-29 791.56 800.98 789.94 800.28 0.0M
2023-08-28 788.50 794.49 788.18 791.56 0.0M
2023-08-25 785.65 789.47 778.44 784.86 0.0M
2023-08-24 786.02 795.23 782.55 782.75 0.0M
2023-08-23 779.39 786.54 777.36 786.02 0.0M
2023-08-22 788.90 789.28 776.99 778.06 0.0M
2023-08-21 789.62 790.91 781.58 787.46 0.0M
2023-08-18 781.03 790.14 780.47 787.50 0.0M
2023-08-17 794.02 795.39 785.42 787.74 0.0M
2023-08-16 792.80 797.82 790.53 791.08 0.0M
2023-08-15 805.68 805.68 794.53 796.08 0.0M
2023-08-14 812.20 813.98 807.97 812.60 0.0M
2023-08-11 810.86 816.96 809.77 815.03 0.0M
2023-08-10 817.13 823.85 812.22 814.22 0.0M
2023-08-09 819.89 821.90 812.58 813.46 0.0M
2023-08-08 820.22 821.42 808.44 820.92 0.0M
2023-08-07 824.66 830.61 824.66 829.81 0.0M
2023-08-04 822.40 832.07 820.80 821.69 0.0M
2023-08-03 816.36 824.75 813.87 823.12 0.0M
2023-08-02 822.37 823.07 815.44 820.81 0.0M
2023-08-01 829.98 832.16 826.38 831.28 0.0M
2023-07-31 831.61 835.87 829.60 833.31 0.0M
2023-07-28 832.09 833.24 825.23 829.50 0.0M
2023-07-27 840.63 841.42 824.09 825.61 0.0M
2023-07-26 834.52 841.15 830.73 838.53 0.0M
2023-07-25 837.74 839.90 832.44 832.65 0.0M
2023-07-24 830.46 841.44 830.46 839.24 0.0M
2023-07-21 837.12 837.21 828.96 830.32 0.0M
2023-07-20 831.48 835.75 829.14 835.20 0.0M
2023-07-19 827.53 837.06 826.50 833.81 0.0M
2023-07-18 815.54 826.90 814.63 825.98 0.0M
2023-07-17 805.00 814.51 803.97 812.76 0.0M
2023-07-14 817.62 817.93 804.56 805.52 0.0M
2023-07-13 805.78 811.95 804.27 811.31 0.0M
2023-07-12 802.01 808.43 800.06 801.80 0.0M
2023-07-11 786.26 795.48 783.97 794.06 0.0M
2023-07-10 778.52 786.69 778.00 783.11 0.0M
2023-07-07 773.33 784.73 773.02 778.04 0.0M
2023-07-06 778.82 778.82 768.07 775.44 0.0M
2023-07-05 783.09 789.58 780.99 785.30 0.0M
2023-07-03 783.03 792.32 782.76 789.83 0.0M
2023-06-30 783.85 786.23 781.14 782.71 0.0M
2023-06-29 768.04 777.87 767.55 777.66 0.0M
2023-06-28 762.13 763.04 758.65 762.91 0.0M
2023-06-27 756.67 765.13 755.57 762.86 0.0M
2023-06-26 755.95 761.56 754.28 755.30 0.0M
2023-06-23 752.95 757.58 749.87 755.83 0.0M
2023-06-22 765.87 765.87 757.36 759.26 0.0M
2023-06-21 770.00 773.22 766.73 768.24 0.0M
2023-06-20 773.70 773.70 766.00 771.26 0.0M
2023-06-16 784.89 785.96 777.51 778.00 0.0M
2023-06-15 768.27 783.44 767.53 782.30 0.0M
2023-06-14 777.08 781.18 768.77 772.27 0.0M
2023-06-13 769.54 778.54 768.14 774.98 0.0M
2023-06-12 769.53 773.59 763.01 769.26 0.0M
2023-06-09 770.45 773.16 767.79 769.74 0.0M
2023-06-08 768.36 770.98 761.89 769.70 0.0M
2023-06-07 769.26 772.26 764.15 770.42 0.0M
2023-06-06 754.85 769.85 753.86 767.83 0.0M
2023-06-05 760.86 761.11 751.96 755.80 0.0M
2023-06-02 751.58 765.13 751.58 762.07 0.0M
2023-06-01 737.87 746.00 734.38 743.72 0.0M
2023-05-31 738.21 738.44 726.90 734.30 0.0M
2023-05-30 746.47 748.01 738.30 743.50 0.0M
2023-05-26 737.48 745.89 736.21 744.20 0.0M
2023-05-25 732.12 737.82 729.99 736.24 0.0M
2023-05-24 737.29 737.29 729.99 733.13 0.0M
2023-05-23 747.69 752.45 742.68 742.93 0.0M
2023-05-22 748.38 752.29 744.18 750.23 0.0M
2023-05-19 752.25 753.74 741.90 745.64 0.0M
2023-05-18 745.29 751.85 741.27 750.89 0.0M
2023-05-17 732.09 746.65 731.10 746.09 0.0M
2023-05-16 733.14 735.78 725.53 725.56 0.0M
2023-05-15 727.14 736.30 726.10 734.33 0.0M
2023-05-12 732.92 732.92 720.49 725.40 0.0M
2023-05-11 726.07 729.71 722.83 728.53 0.0M
2023-05-10 741.65 742.20 723.76 731.05 0.0M
2023-05-09 730.38 736.68 728.40 733.91 0.0M
2023-05-08 739.80 742.08 734.36 735.04 0.0M
2023-05-05 724.80 736.87 724.80 735.69 0.0M
2023-05-04 722.07 722.82 707.30 715.17 0.0M
2023-05-03 739.64 744.41 727.73 728.48 0.0M
2023-05-02 756.29 756.29 732.09 738.69 0.0M
2023-05-01 767.64 769.70 758.33 759.34 0.0M
2023-04-28 748.38 763.99 746.76 763.13 0.0M
2023-04-27 745.22 754.99 744.43 753.04 0.0M
2023-04-26 748.50 751.96 738.59 741.59 0.0M
2023-04-25 761.91 761.91 748.54 748.66 0.0M
2023-04-24 769.83 771.72 764.54 766.82 0.0M
2023-04-21 772.40 772.40 766.61 769.94 0.0M
2023-04-20 772.86 777.07 771.34 774.09 0.0M
2023-04-19 773.16 780.88 771.46 778.87 0.0M
2023-04-18 773.10 775.54 766.87 774.51 0.0M
2023-04-17 761.65 771.67 757.05 771.62 0.0M
2023-04-14 761.97 769.30 758.57 763.36 0.0M
2023-04-13 745.93 752.88 741.67 752.52 0.0M
2023-04-12 751.37 755.41 742.04 744.14 0.0M
2023-04-11 741.71 750.20 741.20 747.10 0.0M
2023-04-10 732.47 739.12 731.27 739.08 0.0M
2023-04-06 732.78 738.07 731.54 735.80 0.0M
2023-04-05 733.50 737.20 729.85 734.72 0.0M
2023-04-04 750.48 750.95 734.18 738.69 0.0M
2023-04-03 748.65 752.35 743.40 748.49 0.0M
2023-03-31 744.64 749.77 741.74 749.60 0.0M
2023-03-30 748.34 749.84 736.43 740.01 0.0M
2023-03-29 739.00 743.80 736.48 743.66 0.0M
2023-03-28 733.17 736.11 727.20 732.29 0.0M
2023-03-27 733.53 737.75 728.88 733.23 0.0M
2023-03-24 714.08 721.41 706.72 720.81 0.0M
2023-03-23 730.57 739.34 718.24 723.07 0.0M
2023-03-22 747.48 749.10 727.88 727.98 0.0M
2023-03-21 741.52 748.76 741.52 747.45 0.0M
2023-03-20 725.86 734.64 721.80 724.39 0.0M
2023-03-17 732.81 732.81 715.12 719.68 0.0M
2023-03-16 723.43 745.68 712.96 739.04 0.0M
2023-03-15 729.59 730.32 718.82 729.18 0.0M
2023-03-14 756.65 759.58 740.41 745.70 0.0M
2023-03-13 735.88 744.58 715.81 728.60 0.0M
2023-03-10 769.89 779.24 750.40 759.53 0.0M
2023-03-09 809.68 810.56 776.10 778.93 0.0M
2023-03-08 814.93 819.91 811.13 814.69 0.0M
2023-03-07 836.62 836.62 815.55 816.65 0.0M
2023-03-06 839.41 844.93 838.02 838.98 0.0M
2023-03-03 828.32 839.35 827.04 838.90 0.0M
2023-03-02 823.32 825.63 815.64 824.16 0.0M
2023-03-01 828.48 832.28 825.47 828.98 0.0M
2023-02-28 833.78 837.88 831.03 832.97 0.0M
2023-02-27 838.85 841.39 830.53 831.96 0.0M
2023-02-24 825.58 833.40 823.22 831.65 0.0M
2023-02-23 835.14 838.34 824.83 833.21 0.0M
2023-02-22 832.34 834.79 826.66 830.66 0.0M
2023-02-21 843.46 844.50 830.24 833.41 0.0M
2023-02-17 849.17 852.46 844.63 851.74 0.0M
2023-02-16 856.39 861.43 852.73 853.29 0.0M
2023-02-15 857.10 864.55 854.65 864.41 0.0M
2023-02-14 862.49 869.92 856.55 863.12 0.0M
2023-02-13 854.33 863.94 853.15 863.86 0.0M
2023-02-10 850.53 855.28 845.93 854.47 0.0M
2023-02-09 869.09 870.90 852.33 854.20 0.0M
2023-02-08 865.80 873.55 864.92 865.88 0.0M
2023-02-07 858.41 874.24 857.65 871.57 0.0M
2023-02-06 862.17 863.92 856.90 862.56 0.0M
2023-02-03 858.66 875.22 858.46 867.27 0.0M
2023-02-02 867.62 873.88 860.90 866.77 0.0M
2023-02-01 849.49 868.94 848.86 861.54 0.0M
2023-01-31 845.74 856.34 843.67 856.27 0.0M
2023-01-30 846.01 851.16 844.29 844.93 0.0M
2023-01-27 848.16 856.19 847.45 851.52 0.0M
2023-01-26 844.30 847.92 838.07 845.60 0.0M
2023-01-25 827.12 840.84 825.60 840.76 0.0M
2023-01-24 827.50 839.18 821.83 834.45 0.0M
2023-01-23 826.17 839.00 824.66 835.96 0.0M
2023-01-20 812.37 825.55 810.65 825.41 0.0M
2023-01-19 810.95 813.20 803.32 808.76 0.0M
2023-01-18 830.35 834.62 818.02 818.26 0.0M
2023-01-17 833.98 836.30 829.82 833.33 0.0M
2023-01-13 821.83 838.13 815.95 836.30 0.0M
2023-01-12 829.19 834.56 823.37 831.19 0.0M
2023-01-11 820.32 826.23 819.03 826.07 0.0M
2023-01-10 810.47 818.28 808.57 817.85 0.0M
2023-01-09 813.92 820.63 810.23 811.37 0.0M
2023-01-06 794.93 810.85 789.10 809.24 0.0M
2023-01-05 792.34 793.23 785.65 788.49 0.0M
2023-01-04 790.04 802.16 789.57 797.09 0.0M
2023-01-03 785.82 794.43 776.99 782.72 0.0M