DJ US Select Health Care Providers

DJSHCP
🏛️ usa →
27,135.13
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 32,295.44 32,418.61 32,148.70 32,148.84 0.0M
2021-12-30 32,339.98 32,516.04 32,303.88 32,329.84 0.0M
2021-12-29 32,166.70 32,283.48 32,114.60 32,245.45 0.0M
2021-12-28 32,087.74 32,326.36 32,057.74 32,133.50 0.0M
2021-12-27 31,942.03 32,037.51 31,833.61 32,033.41 0.0M
2021-12-23 31,749.37 31,946.91 31,626.13 31,817.28 0.0M
2021-12-22 31,336.39 31,697.07 31,303.24 31,667.59 0.0M
2021-12-21 31,118.62 31,404.48 30,991.72 31,349.24 0.0M
2021-12-20 31,089.53 31,109.17 30,554.31 30,993.24 0.0M
2021-12-17 31,260.81 31,561.92 30,977.62 31,311.90 0.0M
2021-12-16 31,431.67 31,599.35 31,248.18 31,260.11 0.0M
2021-12-15 30,818.22 31,440.48 30,722.05 31,419.52 0.0M
2021-12-14 30,660.41 30,937.62 30,628.18 30,760.79 0.0M
2021-12-13 30,611.95 30,777.26 30,523.98 30,655.77 0.0M
2021-12-10 30,288.35 30,657.38 30,287.63 30,648.87 0.0M
2021-12-09 30,081.19 30,304.23 30,043.99 30,230.60 0.0M
2021-12-08 29,923.27 30,196.49 29,817.37 30,146.78 0.0M
2021-12-07 29,561.87 29,944.51 29,561.87 29,860.29 0.0M
2021-12-06 29,008.34 29,553.46 29,008.34 29,417.73 0.0M
2021-12-03 29,080.51 29,226.85 28,635.76 28,828.56 0.0M
2021-12-02 28,617.02 29,106.57 28,498.83 28,980.00 0.0M
2021-12-01 29,214.87 29,498.89 28,607.10 28,608.73 0.0M
2021-11-30 29,394.78 29,449.29 28,784.32 28,853.18 0.0M
2021-11-29 29,648.39 29,793.65 29,397.23 29,594.99 0.0M
2021-11-26 29,961.80 29,985.59 29,375.07 29,464.64 0.0M
2021-11-24 29,990.02 30,132.92 29,925.61 30,101.44 0.0M
2021-11-23 29,845.39 30,097.26 29,801.16 30,081.67 0.0M
2021-11-22 30,025.66 30,208.00 29,865.97 29,894.57 0.0M
2021-11-19 30,604.68 30,604.68 29,919.93 29,951.84 0.0M
2021-11-18 30,781.96 30,825.65 30,574.92 30,622.28 0.0M
2021-11-17 30,857.25 31,016.04 30,775.59 30,781.67 0.0M
2021-11-16 30,894.80 31,140.25 30,831.80 30,852.74 0.0M
2021-11-15 31,216.40 31,227.87 30,858.27 30,883.10 0.0M
2021-11-12 31,261.43 31,343.47 31,102.94 31,239.26 0.0M
2021-11-11 30,985.48 31,113.68 30,860.88 31,087.25 0.0M
2021-11-10 31,180.33 31,338.90 30,919.38 31,004.21 0.0M
2021-11-09 31,270.41 31,295.84 31,058.60 31,170.29 0.0M
2021-11-08 31,086.35 31,284.94 30,936.97 31,247.61 0.0M
2021-11-05 31,053.10 31,497.18 30,955.76 31,026.10 0.0M
2021-11-04 31,364.91 31,364.91 30,908.20 31,032.51 0.0M
2021-11-03 30,492.48 31,326.71 30,460.55 31,313.13 0.0M
2021-11-02 31,007.90 31,034.72 30,546.10 30,618.14 0.0M
2021-11-01 30,931.15 31,136.27 30,726.88 30,926.98 0.0M
2021-10-29 30,667.96 30,895.91 30,587.03 30,849.64 0.0M
2021-10-28 30,340.24 30,778.00 30,340.24 30,728.82 0.0M
2021-10-27 30,536.06 30,663.23 30,317.64 30,317.64 0.0M
2021-10-26 30,382.14 30,665.03 30,204.11 30,545.22 0.0M
2021-10-25 30,504.06 30,524.71 30,352.44 30,392.10 0.0M
2021-10-22 30,217.19 30,477.31 30,214.90 30,471.05 0.0M
2021-10-21 29,920.87 30,362.41 29,891.81 30,352.47 0.0M
2021-10-20 29,402.17 30,026.89 29,402.17 29,950.84 0.0M
2021-10-19 29,087.57 29,257.16 29,079.73 29,207.28 0.0M
2021-10-18 29,036.53 29,038.89 28,811.46 28,922.60 0.0M
2021-10-15 28,995.44 29,271.12 28,960.51 29,125.73 0.0M
2021-10-14 28,788.96 29,243.27 28,763.20 28,831.30 0.0M
2021-10-13 28,222.74 28,248.39 27,900.50 28,151.90 0.0M
2021-10-12 28,254.25 28,408.90 28,154.28 28,203.06 0.0M
2021-10-11 28,471.45 28,627.58 28,186.87 28,208.91 0.0M
2021-10-08 28,569.29 28,644.02 28,385.21 28,492.49 0.0M
2021-10-07 28,158.17 28,691.68 28,155.66 28,490.46 0.0M
2021-10-06 27,809.63 27,983.38 27,478.66 27,975.06 0.0M
2021-10-05 27,993.04 28,346.72 27,979.99 28,039.74 0.0M
2021-10-04 28,319.96 28,512.13 27,817.07 27,925.77 0.0M
2021-10-01 28,390.02 28,443.44 27,844.25 28,349.52 0.0M
2021-09-30 29,006.47 29,083.99 28,312.52 28,317.51 0.0M
2021-09-29 28,792.25 29,005.62 28,742.90 28,899.07 0.0M
2021-09-28 29,068.87 29,121.12 28,732.27 28,777.47 0.0M
2021-09-27 29,163.71 29,446.12 29,149.16 29,239.71 0.0M
2021-09-24 29,227.21 29,269.88 29,100.07 29,178.09 0.0M
2021-09-23 29,303.79 29,573.89 29,242.66 29,285.05 0.0M
2021-09-22 29,237.89 29,425.66 29,162.07 29,210.20 0.0M
2021-09-21 29,368.25 29,592.22 29,255.70 29,260.84 0.0M
2021-09-20 29,390.14 29,501.53 28,947.93 29,226.22 0.0M
2021-09-17 29,337.02 29,731.46 29,337.02 29,695.24 0.0M
2021-09-16 29,436.98 29,620.67 29,210.62 29,387.55 0.0M
2021-09-15 29,029.40 29,532.27 28,944.33 29,367.19 0.0M
2021-09-14 29,554.14 29,558.26 29,015.72 29,073.50 0.0M
2021-09-13 29,210.07 29,591.97 29,079.46 29,425.90 0.0M
2021-09-10 29,769.51 29,769.51 29,026.36 29,047.11 0.0M
2021-09-09 29,666.44 30,006.12 29,646.36 29,660.94 0.0M
2021-09-08 29,877.80 29,957.33 29,641.03 29,683.43 0.0M
2021-09-07 30,069.74 30,086.30 29,784.38 29,949.75 0.0M
2021-09-03 30,149.71 30,199.40 30,050.61 30,139.64 0.0M
2021-09-02 29,781.31 30,244.99 29,766.92 30,202.27 0.0M
2021-09-01 29,734.43 29,817.70 29,352.85 29,702.20 0.0M
2021-08-31 29,523.12 29,821.95 29,480.14 29,706.12 0.0M
2021-08-30 29,548.56 29,681.18 29,493.27 29,555.98 0.0M
2021-08-27 29,299.50 29,609.20 29,232.22 29,505.78 0.0M
2021-08-26 29,421.39 29,461.20 29,185.87 29,229.15 0.0M
2021-08-25 29,486.99 29,620.80 29,370.34 29,428.62 0.0M
2021-08-24 29,553.92 29,630.47 29,400.70 29,530.47 0.0M
2021-08-23 29,610.45 29,622.01 29,483.90 29,495.88 0.0M
2021-08-20 29,216.92 29,528.34 29,174.55 29,498.18 0.0M
2021-08-19 28,728.80 29,224.97 28,728.80 29,196.80 0.0M
2021-08-18 29,341.89 29,341.89 28,923.43 28,928.60 0.0M
2021-08-17 29,107.27 29,395.49 29,083.51 29,377.20 0.0M
2021-08-16 28,890.50 29,245.01 28,773.38 29,224.78 0.0M
2021-08-13 29,001.34 29,024.21 28,867.78 28,936.06 0.0M
2021-08-12 28,883.17 28,999.45 28,852.41 28,953.59 0.0M
2021-08-11 29,182.03 29,232.11 28,907.05 28,960.33 0.0M
2021-08-10 29,300.50 29,300.50 29,088.12 29,114.28 0.0M
2021-08-09 29,427.33 29,492.66 29,319.37 29,339.86 0.0M
2021-08-06 29,486.32 29,587.15 29,318.13 29,455.16 0.0M
2021-08-05 29,859.34 29,887.01 29,080.30 29,372.38 0.0M
2021-08-04 29,972.77 30,273.22 29,972.77 30,071.09 0.0M
2021-08-03 29,998.72 30,249.61 29,811.30 30,240.17 0.0M
2021-08-02 29,799.74 30,003.71 29,762.55 29,932.10 0.0M
2021-07-30 29,657.52 29,845.73 29,657.52 29,732.50 0.0M
2021-07-29 29,725.61 29,806.65 29,601.01 29,739.43 0.0M
2021-07-28 29,712.19 29,719.51 29,361.14 29,594.08 0.0M
2021-07-27 29,657.95 29,805.70 29,489.50 29,798.65 0.0M
2021-07-26 29,952.62 30,046.39 29,556.74 29,683.81 0.0M
2021-07-23 29,933.86 30,038.97 29,846.66 29,987.13 0.0M
2021-07-22 29,913.18 29,929.38 29,644.37 29,814.53 0.0M
2021-07-21 29,949.13 29,992.70 29,678.61 29,878.06 0.0M
2021-07-20 29,438.20 29,914.90 29,414.41 29,733.06 0.0M
2021-07-19 29,381.06 29,402.34 28,979.19 29,150.29 0.0M
2021-07-16 29,766.99 29,791.14 29,557.00 29,586.89 0.0M
2021-07-15 29,434.02 29,710.69 29,265.42 29,650.30 0.0M
2021-07-14 29,993.58 29,998.28 29,553.40 29,592.75 0.0M
2021-07-13 29,992.19 30,105.74 29,855.31 29,875.02 0.0M
2021-07-12 29,733.20 30,015.26 29,664.96 29,993.90 0.0M
2021-07-09 29,725.94 29,827.66 29,673.53 29,795.30 0.0M
2021-07-08 29,453.17 29,565.78 29,250.03 29,500.36 0.0M
2021-07-07 29,710.31 29,793.54 29,470.09 29,768.90 0.0M
2021-07-06 29,809.16 29,844.04 29,454.77 29,730.42 0.0M
2021-07-02 29,731.15 29,905.05 29,634.89 29,864.70 0.0M
2021-07-01 29,595.59 29,729.63 29,571.81 29,713.89 0.0M
2021-06-30 29,535.39 29,603.09 29,374.75 29,504.40 0.0M
2021-06-29 29,800.88 29,873.09 29,563.63 29,580.72 0.0M
2021-06-28 29,725.54 29,746.80 29,520.62 29,715.44 0.0M
2021-06-25 29,545.26 29,822.57 29,467.41 29,701.73 0.0M
2021-06-24 29,498.10 29,557.86 29,392.97 29,443.56 0.0M
2021-06-23 29,377.55 29,425.58 29,290.09 29,322.87 0.0M
2021-06-22 29,369.32 29,466.62 29,239.37 29,400.21 0.0M
2021-06-21 28,768.41 29,344.95 28,761.36 29,302.97 0.0M
2021-06-18 28,864.79 28,949.28 28,710.75 28,719.19 0.0M
2021-06-17 29,144.53 29,346.39 29,050.11 29,287.88 0.0M
2021-06-16 29,364.05 29,520.58 29,102.88 29,176.23 0.0M
2021-06-15 29,321.27 29,459.06 29,083.14 29,338.89 0.0M
2021-06-14 29,372.28 29,383.96 29,127.44 29,271.15 0.0M
2021-06-11 29,522.67 29,576.80 29,257.55 29,399.16 0.0M
2021-06-10 29,404.67 29,501.49 29,307.52 29,424.42 0.0M
2021-06-09 29,585.24 29,671.81 29,338.33 29,343.05 0.0M
2021-06-08 29,484.18 29,571.60 29,249.55 29,513.23 0.0M
2021-06-07 29,684.90 29,745.46 29,410.51 29,453.65 0.0M
2021-06-04 29,851.97 29,874.22 29,570.11 29,622.77 0.0M
2021-06-03 29,563.68 29,828.26 29,443.32 29,737.69 0.0M
2021-06-02 29,891.15 29,914.24 29,585.16 29,655.62 0.0M
2021-06-01 30,131.66 30,140.98 29,736.64 29,820.95 0.0M
2021-05-28 30,144.90 30,244.39 30,005.79 30,042.72 0.0M
2021-05-27 30,138.24 30,138.24 29,930.00 30,052.45 0.0M
2021-05-26 30,023.66 30,121.46 29,791.40 30,031.42 0.0M
2021-05-25 30,030.33 30,128.16 29,950.35 30,015.94 0.0M
2021-05-24 30,083.41 30,124.57 29,946.83 29,961.79 0.0M
2021-05-21 29,944.66 30,254.93 29,908.80 29,960.44 0.0M
2021-05-20 29,735.36 29,970.83 29,615.17 29,782.58 0.0M
2021-05-19 29,521.26 29,707.95 29,283.92 29,692.66 0.0M
2021-05-18 29,637.00 29,871.42 29,524.58 29,719.91 0.0M
2021-05-17 29,592.16 29,657.73 29,501.92 29,546.96 0.0M
2021-05-14 29,614.44 29,686.26 29,545.60 29,611.35 0.0M
2021-05-13 29,336.16 29,657.27 29,283.44 29,453.81 0.0M
2021-05-12 29,559.90 29,660.38 29,260.19 29,268.71 0.0M
2021-05-11 29,939.01 29,984.19 29,580.98 29,673.71 0.0M
2021-05-10 30,285.12 30,527.60 30,143.22 30,146.54 0.0M
2021-05-07 29,795.16 30,246.34 29,771.96 30,194.03 0.0M
2021-05-06 29,745.99 29,801.68 29,506.96 29,793.44 0.0M
2021-05-05 29,794.82 29,806.81 29,539.68 29,743.61 0.0M
2021-05-04 29,368.14 29,789.55 29,294.79 29,778.99 0.0M
2021-05-03 29,275.46 29,496.44 29,250.28 29,368.42 0.0M
2021-04-30 29,151.91 29,187.47 29,049.42 29,099.54 0.0M
2021-04-29 29,098.09 29,251.14 29,058.96 29,226.14 0.0M
2021-04-28 29,108.23 29,155.02 28,988.49 29,007.74 0.0M
2021-04-27 29,164.59 29,247.89 29,043.85 29,096.66 0.0M
2021-04-26 29,284.86 29,391.92 29,179.59 29,273.09 0.0M
2021-04-23 29,121.95 29,377.38 28,962.29 29,278.29 0.0M
2021-04-22 29,212.78 29,299.07 28,939.93 29,134.53 0.0M
2021-04-21 28,953.90 29,207.44 28,953.90 29,174.66 0.0M
2021-04-20 28,770.54 28,958.64 28,647.70 28,868.76 0.0M
2021-04-19 28,943.47 29,030.88 28,719.82 28,819.28 0.0M
2021-04-16 28,969.30 29,011.93 28,679.06 28,955.67 0.0M
2021-04-15 28,397.42 28,901.27 28,397.42 28,831.67 0.0M
2021-04-14 28,086.34 28,353.06 28,086.34 28,204.61 0.0M
2021-04-13 28,039.63 28,213.51 27,963.93 28,029.67 0.0M
2021-04-12 28,061.94 28,229.01 28,033.85 28,062.03 0.0M
2021-04-09 27,709.41 28,087.27 27,644.01 28,079.85 0.0M
2021-04-08 27,573.01 27,694.42 27,535.37 27,595.52 0.0M
2021-04-07 27,667.10 27,726.09 27,508.16 27,576.44 0.0M
2021-04-06 27,885.43 27,910.22 27,611.30 27,662.77 0.0M
2021-04-05 27,944.85 28,021.98 27,855.14 27,910.75 0.0M
2021-04-01 27,947.94 27,947.94 27,625.87 27,756.95 0.0M
2021-03-31 27,934.28 28,148.77 27,857.64 27,858.82 0.0M
2021-03-30 27,875.82 28,005.07 27,833.65 27,918.41 0.0M
2021-03-29 27,927.20 28,246.55 27,836.53 27,961.10 0.0M
2021-03-26 27,813.65 28,032.05 27,716.88 28,014.97 0.0M
2021-03-25 27,497.46 27,761.56 27,091.52 27,693.17 0.0M
2021-03-24 27,509.53 27,872.77 27,497.43 27,564.11 0.0M
2021-03-23 27,745.89 27,790.67 27,362.98 27,453.82 0.0M
2021-03-22 27,674.39 27,819.33 27,456.24 27,764.73 0.0M
2021-03-19 27,551.52 27,919.96 27,440.86 27,700.64 0.0M
2021-03-18 27,342.02 27,816.46 27,314.98 27,574.34 0.0M
2021-03-17 27,318.14 27,569.80 27,220.62 27,367.71 0.0M
2021-03-16 27,678.45 27,735.23 27,412.02 27,488.90 0.0M
2021-03-15 27,555.32 27,710.68 27,436.94 27,704.62 0.0M
2021-03-12 27,206.45 27,563.89 27,104.60 27,533.09 0.0M
2021-03-11 26,990.71 27,293.13 26,970.70 27,205.27 0.0M
2021-03-10 27,018.23 27,163.79 26,826.29 26,840.31 0.0M
2021-03-09 26,906.04 27,429.69 26,789.01 26,814.14 0.0M
2021-03-08 26,536.31 26,972.17 26,485.14 26,658.65 0.0M
2021-03-05 26,029.34 26,567.87 25,682.45 26,486.69 0.0M
2021-03-04 25,978.85 26,342.36 25,654.22 25,866.44 0.0M
2021-03-03 26,310.85 26,313.90 26,026.44 26,026.81 0.0M
2021-03-02 26,488.59 26,573.95 26,363.85 26,371.47 0.0M
2021-03-01 26,266.80 26,630.18 26,266.80 26,410.12 0.0M
2021-02-26 26,079.93 26,310.70 25,927.00 25,995.30 0.0M
2021-02-25 26,612.59 26,735.21 25,899.99 26,009.34 0.0M
2021-02-24 26,520.32 26,845.24 26,406.06 26,778.11 0.0M
2021-02-23 26,392.84 26,671.63 26,195.86 26,562.74 0.0M
2021-02-22 26,535.28 26,582.97 26,411.51 26,514.61 0.0M
2021-02-19 26,776.81 26,870.27 26,591.05 26,729.84 0.0M
2021-02-18 26,754.91 26,817.70 26,523.28 26,720.16 0.0M
2021-02-17 26,623.30 26,938.48 26,560.69 26,867.82 0.0M
2021-02-16 27,326.05 27,332.99 26,658.22 26,757.29 0.0M
2021-02-12 27,204.08 27,249.49 27,072.84 27,211.26 0.0M
2021-02-11 27,345.35 27,456.25 27,174.74 27,246.17 0.0M
2021-02-10 27,291.28 27,385.90 27,011.33 27,210.95 0.0M
2021-02-09 26,881.66 27,182.04 26,837.94 27,145.03 0.0M
2021-02-08 26,849.48 26,940.27 26,750.70 26,877.13 0.0M
2021-02-05 27,013.88 27,032.18 26,599.34 26,709.32 0.0M
2021-02-04 26,931.21 27,087.84 26,759.74 26,823.13 0.0M
2021-02-03 26,843.19 27,108.52 26,686.58 26,981.64 0.0M
2021-02-02 26,977.86 27,302.77 26,849.75 26,855.56 0.0M
2021-02-01 26,684.48 26,874.41 26,532.80 26,739.89 0.0M
2021-01-29 26,710.14 26,928.68 26,225.97 26,556.92 0.0M
2021-01-28 26,566.57 27,089.18 26,533.88 26,735.58 0.0M
2021-01-27 26,998.58 26,998.58 26,335.55 26,390.80 0.0M
2021-01-26 27,657.90 27,711.87 27,299.14 27,313.25 0.0M
2021-01-25 27,454.76 27,717.83 27,367.88 27,564.13 0.0M
2021-01-22 27,492.50 27,599.06 27,359.51 27,504.83 0.0M
2021-01-21 27,618.47 27,786.24 27,517.88 27,601.79 0.0M
2021-01-20 27,437.80 27,648.48 27,315.19 27,622.01 0.0M
2021-01-19 27,577.28 27,620.63 27,305.47 27,382.55 0.0M
2021-01-15 27,140.72 27,349.40 27,004.84 27,312.27 0.0M
2021-01-14 27,521.98 27,698.67 27,198.75 27,232.58 0.0M
2021-01-13 27,670.16 27,704.52 27,384.79 27,465.48 0.0M
2021-01-12 27,708.82 27,869.14 27,586.19 27,741.74 0.0M
2021-01-11 27,541.03 27,755.89 27,539.23 27,693.90 0.0M
2021-01-08 27,895.84 28,065.62 27,391.35 27,720.08 0.0M
2021-01-07 27,272.24 27,845.92 27,244.30 27,809.38 0.0M
2021-01-06 25,926.03 27,214.59 25,917.09 27,159.59 0.0M
2021-01-05 26,012.22 26,278.06 25,992.81 26,079.24 0.0M
2021-01-04 26,129.14 26,152.38 25,473.92 26,072.72 0.0M