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
2024-12-31 26,687.22 26,812.68 26,494.91 26,606.30 0.0M
2024-12-30 26,668.06 26,679.65 26,393.04 26,589.14 0.0M
2024-12-27 26,858.10 27,022.82 26,694.20 26,840.73 0.0M
2024-12-26 26,799.79 27,033.41 26,764.42 27,001.54 0.0M
2024-12-25 26,741.00 26,883.77 26,654.87 26,883.77 0.0M
2024-12-24 26,741.00 26,883.77 26,654.87 26,883.77 0.0M
2024-12-23 26,642.47 26,887.56 26,495.90 26,861.36 0.0M
2024-12-20 26,253.78 26,822.61 26,253.78 26,655.27 0.0M
2024-12-19 26,494.89 26,707.81 26,156.36 26,278.13 0.0M
2024-12-18 26,686.80 27,034.42 26,554.64 26,567.87 0.0M
2024-12-17 26,864.84 26,999.77 26,394.29 26,483.34 0.0M
2024-12-16 27,641.67 27,786.06 27,007.26 27,072.50 0.0M
2024-12-13 27,551.49 27,846.75 27,490.37 27,690.21 0.0M
2024-12-12 28,111.47 28,237.59 27,560.14 27,586.84 0.0M
2024-12-11 28,782.56 28,796.53 28,113.30 28,125.35 0.0M
2024-12-10 29,123.64 29,123.64 28,728.46 28,913.32 0.0M
2024-12-09 28,922.39 29,238.80 28,794.30 29,121.72 0.0M
2024-12-06 29,472.72 29,493.02 28,688.70 28,809.73 0.0M
2024-12-05 30,030.46 30,030.46 29,207.92 29,255.84 0.0M
2024-12-04 30,081.22 30,360.13 29,925.39 30,083.84 0.0M
2024-12-03 30,263.28 30,314.91 30,034.20 30,052.92 0.0M
2024-12-02 30,254.34 30,255.00 29,966.26 30,193.28 0.0M
2024-11-29 30,083.98 30,364.93 30,083.98 30,232.89 0.0M
2024-11-27 30,174.13 30,443.52 30,083.10 30,119.60 0.0M
2024-11-26 30,204.57 30,204.57 29,806.76 30,083.25 0.0M
2024-11-25 29,715.86 30,257.84 29,715.86 30,138.94 0.0M
2024-11-22 29,591.13 29,673.00 29,459.56 29,549.71 0.0M
2024-11-21 29,303.13 29,602.86 29,213.28 29,582.15 0.0M
2024-11-20 28,967.68 29,393.53 28,940.79 29,350.99 0.0M
2024-11-19 28,843.20 29,027.82 28,797.00 28,864.03 0.0M
2024-11-18 29,030.93 29,218.36 28,972.75 29,100.86 0.0M
2024-11-15 29,436.52 29,476.61 28,968.65 29,044.14 0.0M
2024-11-14 29,972.14 30,059.99 29,460.94 29,511.72 0.0M
2024-11-13 30,346.53 30,361.66 29,926.10 30,022.59 0.0M
2024-11-12 30,697.76 30,841.14 30,330.78 30,345.31 0.0M
2024-11-11 30,700.53 30,986.91 30,651.32 30,866.00 0.0M
2024-11-08 30,437.27 30,587.47 30,324.49 30,324.49 0.0M
2024-11-07 30,164.25 30,368.80 30,069.65 30,322.95 0.0M
2024-11-06 29,574.80 30,152.60 29,574.80 30,072.39 0.0M
2024-11-05 28,944.68 29,327.04 28,869.14 29,313.34 0.0M
2024-11-04 29,063.61 29,205.26 28,902.18 28,969.97 0.0M
2024-11-01 28,914.72 29,175.17 28,894.45 29,076.10 0.0M
2024-10-31 29,130.77 29,185.57 28,795.38 28,797.96 0.0M
2024-10-30 28,988.41 29,295.75 28,988.41 29,038.91 0.0M
2024-10-29 29,083.43 29,342.70 29,045.68 29,115.03 0.0M
2024-10-28 29,285.21 29,365.71 29,091.28 29,093.76 0.0M
2024-10-25 29,356.33 29,630.95 29,145.85 29,175.73 0.0M
2024-10-24 29,529.50 29,833.96 29,284.32 29,292.40 0.0M
2024-10-23 29,473.90 29,611.46 29,174.36 29,265.92 0.0M
2024-10-22 29,386.08 29,584.22 29,330.17 29,502.77 0.0M
2024-10-21 29,907.13 30,053.82 29,542.25 29,563.69 0.0M
2024-10-18 30,200.15 30,200.15 29,818.81 29,989.32 0.0M
2024-10-17 29,839.55 30,262.15 29,731.80 30,235.84 0.0M
2024-10-16 30,561.71 31,181.66 30,560.83 31,085.44 0.0M
2024-10-15 31,100.05 31,100.05 30,319.99 30,489.69 0.0M
2024-10-14 31,137.05 31,507.04 31,065.61 31,452.58 0.0M
2024-10-11 30,869.29 31,200.15 30,869.29 31,095.71 0.0M
2024-10-10 30,789.26 30,863.48 30,683.59 30,815.58 0.0M
2024-10-09 30,427.05 30,734.70 30,350.53 30,717.96 0.0M
2024-10-08 30,508.03 30,534.85 30,309.09 30,387.02 0.0M
2024-10-07 30,569.32 30,619.99 30,254.73 30,347.78 0.0M
2024-10-04 30,764.36 30,872.15 30,609.58 30,674.60 0.0M
2024-10-03 30,882.22 30,882.22 30,553.07 30,657.38 0.0M
2024-10-02 30,784.23 31,063.69 30,763.47 30,954.49 0.0M
2024-10-01 31,657.24 31,657.24 31,140.51 31,154.68 0.0M
2024-09-30 31,560.62 31,655.76 31,317.55 31,637.25 0.0M
2024-09-27 31,418.73 31,735.50 31,359.08 31,522.09 0.0M
2024-09-26 31,390.98 31,419.05 31,223.21 31,341.03 0.0M
2024-09-25 31,612.23 31,694.14 31,305.59 31,360.10 0.0M
2024-09-24 31,547.60 31,601.37 31,402.89 31,490.84 0.0M
2024-09-23 31,772.54 31,870.97 31,593.20 31,604.65 0.0M
2024-09-20 31,684.24 31,772.47 31,557.25 31,682.88 0.0M
2024-09-19 32,050.80 32,085.79 31,692.14 31,791.91 0.0M
2024-09-18 31,692.08 32,129.02 31,609.46 31,831.64 0.0M
2024-09-17 32,186.90 32,203.10 31,657.05 31,735.06 0.0M
2024-09-16 32,254.76 32,406.85 32,152.48 32,196.23 0.0M
2024-09-13 31,934.28 32,201.01 31,838.90 32,138.65 0.0M
2024-09-12 31,630.88 31,883.50 31,400.00 31,830.69 0.0M
2024-09-11 31,559.30 31,683.84 31,108.06 31,655.46 0.0M
2024-09-10 31,638.92 31,808.39 31,521.52 31,725.97 0.0M
2024-09-09 31,771.57 31,788.13 31,322.64 31,622.37 0.0M
2024-09-06 32,095.37 32,180.68 31,668.42 31,674.04 0.0M
2024-09-05 32,288.42 32,316.24 31,706.67 32,005.51 0.0M
2024-09-04 32,420.17 32,547.51 32,092.92 32,320.44 0.0M
2024-09-03 32,285.67 32,625.81 32,277.57 32,455.92 0.0M
2024-08-30 32,178.81 32,330.40 32,066.98 32,324.47 0.0M
2024-08-29 32,077.39 32,289.18 31,917.30 32,203.59 0.0M
2024-08-28 31,951.19 32,091.35 31,766.41 31,974.40 0.0M
2024-08-27 31,942.52 31,977.20 31,770.89 31,913.94 0.0M
2024-08-26 31,998.17 32,177.80 31,883.44 31,904.95 0.0M
2024-08-23 31,690.48 31,959.44 31,598.14 31,951.27 0.0M
2024-08-22 31,601.83 31,687.10 31,285.49 31,553.43 0.0M
2024-08-21 31,473.27 31,549.77 31,420.81 31,515.75 0.0M
2024-08-20 31,413.77 31,511.90 31,347.45 31,396.91 0.0M
2024-08-19 31,357.94 31,494.72 31,339.43 31,408.94 0.0M
2024-08-16 31,264.23 31,407.36 31,163.07 31,329.07 0.0M
2024-08-15 31,152.23 31,258.12 30,975.37 31,252.58 0.0M
2024-08-14 30,921.25 31,092.91 30,898.86 30,981.16 0.0M
2024-08-13 30,620.17 30,929.56 30,598.64 30,890.03 0.0M
2024-08-12 30,610.11 30,640.68 30,455.85 30,469.16 0.0M
2024-08-09 30,509.39 30,681.71 30,418.53 30,571.94 0.0M
2024-08-08 30,197.18 30,612.14 30,168.19 30,553.04 0.0M
2024-08-07 30,501.35 30,631.07 30,126.52 30,140.68 0.0M
2024-08-06 30,426.19 30,881.12 30,273.53 30,476.81 0.0M
2024-08-05 30,713.57 30,787.96 30,244.50 30,462.29 0.0M
2024-08-02 30,953.99 31,253.01 30,751.25 31,236.38 0.0M
2024-08-01 31,240.09 31,486.15 30,808.67 31,146.58 0.0M
2024-07-31 31,555.55 31,555.55 31,119.19 31,212.31 0.0M
2024-07-30 31,148.00 31,697.08 31,131.13 31,613.43 0.0M
2024-07-29 31,074.45 31,196.60 30,891.01 31,093.34 0.0M
2024-07-26 30,600.73 31,282.64 30,600.73 31,072.53 0.0M
2024-07-25 30,240.18 30,895.34 30,230.06 30,428.57 0.0M
2024-07-24 29,963.80 30,197.27 29,800.18 30,130.38 0.0M
2024-07-23 29,936.68 29,974.12 29,673.49 29,843.41 0.0M
2024-07-22 29,778.00 29,883.27 29,677.69 29,837.66 0.0M
2024-07-19 29,961.41 30,000.24 29,754.66 29,785.44 0.0M
2024-07-18 30,222.38 30,551.24 29,820.73 29,852.70 0.0M
2024-07-17 30,213.62 30,550.77 30,213.62 30,484.99 0.0M
2024-07-16 29,705.40 30,477.48 29,636.67 30,445.78 0.0M
2024-07-15 29,518.61 29,620.58 29,195.36 29,215.33 0.0M
2024-07-12 29,168.66 29,435.81 29,084.09 29,334.72 0.0M
2024-07-11 28,699.60 29,067.53 28,663.33 29,047.90 0.0M
2024-07-10 28,504.14 28,674.93 28,421.50 28,667.32 0.0M
2024-07-09 28,389.55 28,556.43 28,275.86 28,469.66 0.0M
2024-07-08 28,507.31 28,605.15 28,326.29 28,416.82 0.0M
2024-07-05 28,514.64 28,530.46 28,210.70 28,446.66 0.0M
2024-07-03 28,783.98 28,794.54 28,435.53 28,567.76 0.0M
2024-07-02 28,638.18 28,746.97 28,577.58 28,732.71 0.0M
2024-07-01 29,052.12 29,212.45 28,547.67 28,629.15 0.0M
2024-06-28 28,964.81 29,382.69 28,651.48 29,031.80 0.0M
2024-06-27 28,758.39 28,852.01 28,592.91 28,842.86 0.0M
2024-06-26 28,802.63 28,845.56 28,596.69 28,826.15 0.0M
2024-06-25 29,125.94 29,125.94 28,695.48 28,841.46 0.0M
2024-06-24 29,005.86 29,192.96 28,925.58 29,123.12 0.0M
2024-06-21 28,789.80 28,915.06 28,684.15 28,848.18 0.0M
2024-06-20 28,614.19 28,809.58 28,558.31 28,787.00 0.0M
2024-06-18 28,888.70 28,996.05 28,663.15 28,681.92 0.0M
2024-06-17 28,813.24 28,885.93 28,702.83 28,872.50 0.0M
2024-06-14 28,970.60 29,011.24 28,740.51 29,004.85 0.0M
2024-06-13 28,950.97 29,329.60 28,615.66 29,106.82 0.0M
2024-06-12 29,276.59 29,303.35 28,922.74 29,014.46 0.0M
2024-06-11 29,008.43 29,079.20 28,949.45 29,078.26 0.0M
2024-06-10 28,957.89 29,116.00 28,819.61 29,106.55 0.0M
2024-06-07 29,291.63 29,303.82 29,047.25 29,051.33 0.0M
2024-06-06 29,266.67 29,371.49 29,131.49 29,309.91 0.0M
2024-06-05 29,306.78 29,312.14 29,024.74 29,299.94 0.0M
2024-06-04 29,052.48 29,257.79 28,924.82 29,187.29 0.0M
2024-06-03 29,067.97 29,239.60 28,971.66 29,115.90 0.0M
2024-05-31 28,603.82 29,197.80 28,550.99 29,155.78 0.0M
2024-05-30 28,344.14 28,595.54 28,273.37 28,478.77 0.0M
2024-05-29 28,571.23 28,571.23 27,940.97 28,406.61 0.0M
2024-05-28 29,021.23 29,023.59 28,808.69 28,880.34 0.0M
2024-05-24 29,464.16 29,490.61 29,042.30 29,062.40 0.0M
2024-05-23 29,611.36 29,611.36 29,332.36 29,356.95 0.0M
2024-05-22 29,664.46 29,849.58 29,621.62 29,657.83 0.0M
2024-05-21 29,683.57 29,778.48 29,612.82 29,744.75 0.0M
2024-05-20 29,891.38 29,891.38 29,647.95 29,679.56 0.0M
2024-05-17 29,821.56 29,872.55 29,698.26 29,863.87 0.0M
2024-05-16 29,775.47 29,937.25 29,728.72 29,737.42 0.0M
2024-05-15 29,613.03 29,781.45 29,600.18 29,725.51 0.0M
2024-05-14 29,575.73 29,648.43 29,361.54 29,502.62 0.0M
2024-05-13 29,470.49 29,584.78 29,344.69 29,454.15 0.0M
2024-05-10 29,379.70 29,479.83 29,336.79 29,456.82 0.0M
2024-05-09 28,953.56 29,385.60 28,952.81 29,376.33 0.0M
2024-05-08 29,176.84 29,193.32 28,869.74 28,955.40 0.0M
2024-05-07 28,886.01 29,133.08 28,886.01 29,101.41 0.0M
2024-05-06 28,775.58 28,798.45 28,679.55 28,786.70 0.0M
2024-05-03 28,692.68 28,716.68 28,375.18 28,635.95 0.0M
2024-05-02 28,639.63 28,679.65 28,424.22 28,623.31 0.0M
2024-05-01 28,314.84 28,827.14 28,231.79 28,542.47 0.0M
2024-04-30 28,852.27 28,852.27 28,695.79 28,716.86 0.0M
2024-04-29 28,851.09 28,979.16 28,774.26 28,853.83 0.0M
2024-04-26 28,684.59 28,874.08 28,566.50 28,766.31 0.0M
2024-04-25 28,939.58 29,005.07 28,759.98 28,866.34 0.0M
2024-04-24 28,952.78 28,999.84 28,739.40 28,956.29 0.0M
2024-04-23 28,948.13 29,190.07 28,843.41 28,997.09 0.0M
2024-04-22 28,918.17 29,084.14 28,836.98 28,855.90 0.0M
2024-04-19 28,648.43 29,028.21 28,645.02 28,911.46 0.0M
2024-04-18 28,506.48 28,877.90 28,506.48 28,565.86 0.0M
2024-04-17 28,283.69 28,612.11 28,260.49 28,300.56 0.0M
2024-04-16 28,655.11 28,683.66 28,139.01 28,209.12 0.0M
2024-04-15 28,249.25 28,288.38 27,939.87 27,987.80 0.0M
2024-04-12 28,212.31 28,247.00 27,891.94 27,987.67 0.0M
2024-04-11 28,599.88 28,599.88 28,221.01 28,287.26 0.0M
2024-04-10 28,690.02 28,747.25 28,448.81 28,546.91 0.0M
2024-04-09 28,838.98 28,941.95 28,730.67 28,941.95 0.0M
2024-04-08 28,741.71 28,891.12 28,708.05 28,810.32 0.0M
2024-04-05 28,566.32 28,839.31 28,500.87 28,791.66 0.0M
2024-04-04 29,013.38 29,035.77 28,509.18 28,599.97 0.0M
2024-04-03 28,821.06 28,934.81 28,725.44 28,867.95 0.0M
2024-04-02 29,456.56 29,456.56 28,504.10 28,776.44 0.0M
2024-04-01 30,203.87 30,220.34 29,952.17 30,041.41 0.0M
2024-03-28 30,216.33 30,331.39 30,186.45 30,261.74 0.0M
2024-03-27 30,093.29 30,201.30 30,057.89 30,178.08 0.0M
2024-03-26 29,755.09 29,988.07 29,702.94 29,927.38 0.0M
2024-03-25 29,876.35 29,911.54 29,671.36 29,700.90 0.0M
2024-03-22 29,995.38 30,066.77 29,796.96 29,808.41 0.0M
2024-03-21 29,950.67 30,046.60 29,897.84 29,913.13 0.0M
2024-03-20 29,882.94 29,987.86 29,797.89 29,950.84 0.0M
2024-03-19 29,726.92 29,960.37 29,689.52 29,959.30 0.0M
2024-03-18 29,572.17 29,706.48 29,429.19 29,642.67 0.0M
2024-03-15 29,316.20 29,615.71 29,316.20 29,585.22 0.0M
2024-03-14 29,603.52 29,616.38 29,392.72 29,573.14 0.0M
2024-03-13 29,663.89 29,886.44 29,520.77 29,631.56 0.0M
2024-03-12 29,557.10 29,692.41 29,448.12 29,607.33 0.0M
2024-03-11 29,340.52 29,695.73 29,287.52 29,613.79 0.0M
2024-03-08 29,473.45 29,662.25 29,394.05 29,397.41 0.0M
2024-03-07 29,366.15 29,537.88 29,351.88 29,468.06 0.0M
2024-03-06 29,089.12 29,244.95 29,073.50 29,223.74 0.0M
2024-03-05 29,264.20 29,310.52 28,930.77 29,004.94 0.0M
2024-03-04 29,148.82 29,423.07 29,119.36 29,282.61 0.0M
2024-03-01 29,300.48 29,301.51 28,893.29 29,197.29 0.0M
2024-02-29 29,495.86 29,584.71 29,187.06 29,317.90 0.0M
2024-02-28 29,758.00 29,758.00 29,267.20 29,410.54 0.0M
2024-02-27 29,909.26 30,025.66 29,811.01 29,850.00 0.0M
2024-02-26 30,042.17 30,247.30 29,873.74 29,880.65 0.0M
2024-02-23 29,945.12 30,076.33 29,881.95 29,995.50 0.0M
2024-02-22 29,883.13 29,963.23 29,724.65 29,933.73 0.0M
2024-02-21 29,757.66 29,814.98 29,611.45 29,802.11 0.0M
2024-02-20 29,839.48 29,966.55 29,771.31 29,809.96 0.0M
2024-02-16 29,929.45 30,108.50 29,798.42 29,914.49 0.0M
2024-02-15 29,855.25 30,039.76 29,771.54 29,936.60 0.0M
2024-02-14 29,632.06 29,764.80 29,549.24 29,756.85 0.0M
2024-02-13 29,703.28 29,940.48 29,379.01 29,502.80 0.0M
2024-02-12 29,579.52 29,913.96 29,533.47 29,886.53 0.0M
2024-02-09 29,413.93 29,609.21 29,371.31 29,599.36 0.0M
2024-02-08 29,275.46 29,441.02 29,229.53 29,429.19 0.0M
2024-02-07 29,105.81 29,395.60 29,105.81 29,256.16 0.0M
2024-02-06 28,647.76 29,048.57 28,557.03 28,969.03 0.0M
2024-02-05 28,946.73 28,997.74 28,566.02 28,607.91 0.0M
2024-02-02 28,924.90 29,122.96 28,807.95 28,985.23 0.0M
2024-02-01 28,701.95 28,962.35 28,577.61 28,917.05 0.0M
2024-01-31 28,833.76 29,044.60 28,775.09 28,777.44 0.0M
2024-01-30 28,817.12 28,867.29 28,654.63 28,758.03 0.0M
2024-01-29 28,467.40 28,709.43 28,394.37 28,698.61 0.0M
2024-01-26 28,363.75 28,507.37 28,363.75 28,483.98 0.0M
2024-01-25 28,205.88 28,326.37 27,744.14 28,294.86 0.0M
2024-01-24 29,143.30 29,311.31 28,700.43 28,705.45 0.0M
2024-01-23 28,910.03 29,013.64 28,775.65 28,889.96 0.0M
2024-01-22 28,598.86 28,919.68 28,525.17 28,872.63 0.0M
2024-01-19 28,839.73 28,843.42 28,481.95 28,514.39 0.0M
2024-01-18 28,529.35 28,857.65 28,166.54 28,838.21 0.0M
2024-01-17 29,077.46 29,384.87 29,053.79 29,095.47 0.0M
2024-01-16 29,196.11 29,196.11 29,012.24 29,146.33 0.0M
2024-01-12 29,264.67 29,375.71 28,990.76 29,202.81 0.0M
2024-01-11 29,486.59 29,649.84 29,357.37 29,624.16 0.0M
2024-01-10 29,581.20 29,641.98 29,372.42 29,526.61 0.0M
2024-01-09 29,536.08 29,642.80 29,436.88 29,609.10 0.0M
2024-01-08 29,463.44 29,626.19 29,112.53 29,579.22 0.0M
2024-01-05 29,424.43 29,486.87 29,270.69 29,407.66 0.0M
2024-01-04 29,474.32 29,699.50 29,362.75 29,504.46 0.0M
2024-01-03 29,663.37 29,769.24 29,363.96 29,392.90 0.0M
2024-01-02 29,072.39 29,657.88 29,072.39 29,635.37 0.0M