DJ US Select Home Construction

DJSHMB
🏛️ usa →
19,378.27
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 18,573.11 18,631.05 18,464.95 18,494.94 0.0M
2024-12-30 18,524.88 18,566.37 18,250.52 18,478.37 0.0M
2024-12-27 18,664.78 18,814.58 18,497.76 18,584.71 0.0M
2024-12-26 18,650.75 18,822.58 18,590.59 18,774.99 0.0M
2024-12-25 18,647.20 18,781.23 18,613.29 18,776.50 0.0M
2024-12-24 18,647.20 18,781.23 18,613.29 18,776.50 0.0M
2024-12-23 18,628.86 18,698.21 18,518.41 18,682.29 0.0M
2024-12-20 18,436.05 18,841.93 18,436.05 18,700.66 0.0M
2024-12-19 18,755.32 18,873.22 18,432.68 18,480.77 0.0M
2024-12-18 19,843.25 19,933.11 18,973.32 18,986.10 0.0M
2024-12-17 19,930.88 20,054.60 19,753.06 19,800.73 0.0M
2024-12-16 20,185.37 20,376.89 19,961.72 19,986.33 0.0M
2024-12-13 20,405.55 20,432.41 20,056.31 20,204.69 0.0M
2024-12-12 20,682.32 20,720.88 20,483.96 20,521.54 0.0M
2024-12-11 21,073.43 21,120.89 20,781.64 20,792.00 0.0M
2024-12-10 21,125.55 21,193.98 20,824.92 20,957.82 0.0M
2024-12-09 21,398.15 21,487.05 21,317.24 21,451.48 0.0M
2024-12-06 21,491.56 21,622.33 21,213.57 21,281.87 0.0M
2024-12-05 21,556.62 21,594.69 21,261.20 21,276.52 0.0M
2024-12-04 21,829.85 21,862.33 21,473.88 21,543.24 0.0M
2024-12-03 22,130.76 22,155.98 21,898.43 22,015.55 0.0M
2024-12-02 22,109.63 22,158.49 21,864.07 22,038.23 0.0M
2024-11-29 22,279.18 22,377.18 22,106.39 22,134.49 0.0M
2024-11-27 22,318.44 22,383.82 22,089.51 22,104.79 0.0M
2024-11-26 22,388.89 22,391.19 21,988.34 22,131.48 0.0M
2024-11-25 21,819.29 22,764.54 21,819.29 22,584.01 0.0M
2024-11-22 21,295.78 21,526.36 21,288.41 21,517.08 0.0M
2024-11-21 21,078.20 21,357.11 21,031.84 21,175.87 0.0M
2024-11-20 20,954.37 21,032.96 20,875.64 20,999.63 0.0M
2024-11-19 20,871.99 21,022.66 20,669.96 20,969.94 0.0M
2024-11-18 20,922.20 21,133.61 20,889.11 20,996.09 0.0M
2024-11-15 21,191.46 21,230.31 21,009.93 21,033.86 0.0M
2024-11-14 21,169.02 21,488.22 21,169.02 21,268.39 0.0M
2024-11-13 21,325.23 21,454.02 21,094.29 21,120.65 0.0M
2024-11-12 21,609.14 21,635.32 21,104.80 21,117.69 0.0M
2024-11-11 21,790.92 21,882.12 21,685.11 21,718.03 0.0M
2024-11-08 21,478.73 21,760.94 21,465.12 21,659.95 0.0M
2024-11-07 21,270.15 21,596.06 21,270.15 21,459.07 0.0M
2024-11-06 21,548.90 21,548.90 20,784.22 21,280.00 0.0M
2024-11-05 21,128.46 21,748.38 21,123.05 21,735.30 0.0M
2024-11-04 21,097.24 21,638.39 21,092.74 21,250.76 0.0M
2024-11-01 21,183.48 21,379.78 20,932.06 20,954.44 0.0M
2024-10-31 20,961.94 21,076.37 20,886.10 20,953.72 0.0M
2024-10-30 20,960.09 21,317.21 20,901.85 21,053.45 0.0M
2024-10-29 20,815.12 21,011.64 20,271.85 21,002.54 0.0M
2024-10-28 21,615.43 21,843.79 21,533.08 21,633.73 0.0M
2024-10-25 21,845.06 21,847.90 21,411.40 21,426.67 0.0M
2024-10-24 21,639.27 21,830.56 21,568.10 21,756.21 0.0M
2024-10-23 21,481.52 21,694.43 21,356.15 21,511.89 0.0M
2024-10-22 22,133.70 22,133.70 21,589.06 21,589.06 0.0M
2024-10-21 23,059.30 23,065.07 22,299.13 22,337.29 0.0M
2024-10-18 22,962.27 23,217.11 22,874.13 23,127.82 0.0M
2024-10-17 23,054.21 23,054.88 22,779.57 22,863.01 0.0M
2024-10-16 22,891.25 23,118.26 22,891.25 23,047.51 0.0M
2024-10-15 22,664.11 23,032.16 22,664.11 22,730.18 0.0M
2024-10-14 22,160.19 22,610.17 22,122.07 22,574.55 0.0M
2024-10-11 22,020.66 22,267.52 22,020.66 22,131.56 0.0M
2024-10-10 22,059.59 22,192.29 21,927.52 22,007.80 0.0M
2024-10-09 22,329.67 22,393.72 22,196.52 22,312.66 0.0M
2024-10-08 22,179.50 22,459.02 22,054.94 22,261.02 0.0M
2024-10-07 21,992.22 22,119.23 21,753.06 22,108.25 0.0M
2024-10-04 22,628.62 22,658.57 21,862.80 22,123.05 0.0M
2024-10-03 22,524.14 22,630.94 22,298.60 22,542.06 0.0M
2024-10-02 22,662.02 22,732.87 22,416.13 22,615.94 0.0M
2024-10-01 22,801.97 22,900.38 22,485.15 22,817.10 0.0M
2024-09-30 22,607.50 22,763.92 22,460.74 22,747.73 0.0M
2024-09-27 22,532.70 22,916.14 22,479.51 22,686.38 0.0M
2024-09-26 22,383.74 22,509.58 22,280.62 22,347.26 0.0M
2024-09-25 22,496.25 22,496.25 22,184.34 22,221.86 0.0M
2024-09-24 22,653.01 22,723.11 22,464.72 22,606.21 0.0M
2024-09-23 22,610.64 22,756.73 22,416.98 22,653.52 0.0M
2024-09-20 22,669.97 22,712.04 22,374.10 22,439.17 0.0M
2024-09-19 22,825.84 23,000.09 22,592.16 22,993.13 0.0M
2024-09-18 22,555.32 22,927.50 22,292.64 22,434.86 0.0M
2024-09-17 22,423.94 22,578.10 22,238.19 22,483.00 0.0M
2024-09-16 22,296.29 22,367.71 22,003.46 22,282.79 0.0M
2024-09-13 21,751.52 22,224.12 21,751.52 22,151.10 0.0M
2024-09-12 21,150.00 21,581.72 21,132.52 21,514.34 0.0M
2024-09-11 21,003.24 21,116.58 20,532.20 21,081.96 0.0M
2024-09-10 21,178.67 21,222.82 20,958.32 21,177.64 0.0M
2024-09-09 21,007.44 21,308.06 20,958.87 21,058.40 0.0M
2024-09-06 20,937.93 21,383.30 20,937.93 20,972.66 0.0M
2024-09-05 21,042.01 21,088.24 20,802.53 20,875.97 0.0M
2024-09-04 20,927.73 21,050.31 20,752.58 21,006.08 0.0M
2024-09-03 21,583.28 21,729.11 20,904.57 21,037.09 0.0M
2024-08-30 21,529.09 21,641.43 21,221.39 21,614.90 0.0M
2024-08-29 21,528.68 21,581.50 21,247.02 21,378.51 0.0M
2024-08-28 21,452.39 21,593.15 21,337.93 21,440.94 0.0M
2024-08-27 21,600.31 21,623.46 21,444.10 21,540.57 0.0M
2024-08-26 22,121.96 22,172.58 21,757.60 21,771.60 0.0M
2024-08-23 21,313.75 22,041.17 21,275.99 22,009.19 0.0M
2024-08-22 21,217.71 21,319.10 21,052.50 21,130.30 0.0M
2024-08-21 20,835.40 21,246.44 20,835.40 21,200.79 0.0M
2024-08-20 20,820.95 20,940.52 20,582.94 20,629.65 0.0M
2024-08-19 20,521.47 20,789.87 20,477.27 20,772.01 0.0M
2024-08-16 20,361.29 20,648.60 20,317.21 20,407.53 0.0M
2024-08-15 20,367.66 20,484.67 20,168.77 20,407.14 0.0M
2024-08-14 20,328.21 20,374.01 20,080.41 20,138.46 0.0M
2024-08-13 19,984.57 20,289.74 19,946.75 20,217.08 0.0M
2024-08-12 20,035.77 20,047.72 19,747.54 19,866.62 0.0M
2024-08-09 19,992.36 20,155.18 19,881.84 20,020.78 0.0M
2024-08-08 19,771.57 20,034.21 19,677.77 19,943.34 0.0M
2024-08-07 20,421.19 20,556.81 19,570.99 19,584.08 0.0M
2024-08-06 20,034.27 20,567.67 19,770.80 20,200.46 0.0M
2024-08-05 19,925.79 20,400.28 19,531.74 20,120.35 0.0M
2024-08-02 20,687.81 20,827.10 20,311.45 20,705.78 0.0M
2024-08-01 21,669.30 21,786.71 20,892.15 21,101.64 0.0M
2024-07-31 21,770.79 22,137.97 21,450.40 21,574.34 0.0M
2024-07-30 21,530.93 21,757.29 21,402.64 21,653.68 0.0M
2024-07-29 21,355.81 21,543.00 21,218.49 21,462.03 0.0M
2024-07-26 20,981.34 21,486.47 20,927.58 21,292.05 0.0M
2024-07-25 20,325.42 21,008.28 20,231.23 20,592.04 0.0M
2024-07-24 20,698.37 20,826.92 20,208.72 20,214.47 0.0M
2024-07-23 20,693.35 20,927.63 20,475.23 20,815.38 0.0M
2024-07-22 20,495.33 20,742.59 20,211.90 20,735.14 0.0M
2024-07-19 20,466.21 20,644.59 20,319.85 20,449.95 0.0M
2024-07-18 20,405.75 21,207.56 20,404.28 20,485.65 0.0M
2024-07-17 20,340.37 20,504.17 20,101.17 20,104.35 0.0M
2024-07-16 19,638.86 20,558.00 19,638.59 20,537.41 0.0M
2024-07-15 19,474.11 19,698.39 19,347.58 19,403.41 0.0M
2024-07-12 19,197.40 19,656.28 19,188.36 19,414.26 0.0M
2024-07-11 18,333.03 19,112.26 18,324.31 19,044.63 0.0M
2024-07-10 17,642.06 17,951.40 17,618.93 17,931.82 0.0M
2024-07-09 17,572.77 17,759.97 17,516.56 17,546.50 0.0M
2024-07-08 17,560.92 17,707.98 17,452.37 17,613.56 0.0M
2024-07-05 17,534.00 17,574.18 17,341.70 17,436.79 0.0M
2024-07-03 17,496.34 17,749.53 17,487.21 17,569.63 0.0M
2024-07-02 17,436.39 17,546.36 17,357.58 17,520.96 0.0M
2024-07-01 18,143.61 18,182.16 17,624.75 17,635.22 0.0M
2024-06-28 18,089.26 18,247.87 17,974.46 18,095.10 0.0M
2024-06-27 18,024.01 18,062.75 17,933.51 18,043.43 0.0M
2024-06-26 17,905.24 18,031.64 17,883.65 18,007.18 0.0M
2024-06-25 18,420.28 18,420.28 17,835.03 17,974.08 0.0M
2024-06-24 18,397.46 18,640.70 18,314.02 18,491.29 0.0M
2024-06-21 18,338.73 18,423.24 18,082.84 18,388.08 0.0M
2024-06-20 18,364.87 18,523.78 18,216.60 18,310.76 0.0M
2024-06-18 18,577.24 18,673.29 18,366.17 18,418.64 0.0M
2024-06-17 18,546.08 18,755.61 18,481.02 18,737.71 0.0M
2024-06-14 18,591.81 18,606.33 18,308.89 18,591.00 0.0M
2024-06-13 18,746.61 18,847.64 18,559.47 18,800.74 0.0M
2024-06-12 18,608.50 19,238.92 18,608.50 18,769.28 0.0M
2024-06-11 18,342.71 18,342.71 18,086.57 18,173.04 0.0M
2024-06-10 18,128.84 18,425.19 18,077.43 18,416.52 0.0M
2024-06-07 18,325.78 18,329.26 18,077.67 18,240.42 0.0M
2024-06-06 18,751.78 18,813.31 18,539.12 18,564.81 0.0M
2024-06-05 18,550.79 18,792.92 18,386.27 18,791.77 0.0M
2024-06-04 18,684.24 18,744.94 18,412.47 18,461.23 0.0M
2024-06-03 19,058.12 19,068.55 18,709.24 18,804.81 0.0M
2024-05-31 18,770.75 18,988.60 18,659.03 18,981.06 0.0M
2024-05-30 18,425.75 18,702.78 18,384.04 18,690.19 0.0M
2024-05-29 18,316.23 18,395.74 18,227.44 18,305.50 0.0M
2024-05-28 18,771.16 18,831.81 18,434.91 18,515.84 0.0M
2024-05-24 18,636.20 18,752.83 18,595.76 18,734.81 0.0M
2024-05-23 18,791.46 18,791.46 18,462.15 18,525.36 0.0M
2024-05-22 19,086.11 19,094.76 18,649.32 18,703.33 0.0M
2024-05-21 19,340.76 19,340.76 19,112.30 19,207.33 0.0M
2024-05-20 19,433.98 19,535.85 19,337.79 19,350.52 0.0M
2024-05-17 19,479.52 19,506.89 19,361.71 19,435.31 0.0M
2024-05-16 19,952.90 19,976.22 19,414.80 19,421.82 0.0M
2024-05-15 19,645.82 20,073.60 19,645.82 20,037.32 0.0M
2024-05-14 19,289.10 19,369.63 19,212.55 19,321.96 0.0M
2024-05-13 19,498.53 19,502.87 19,198.02 19,205.79 0.0M
2024-05-10 19,383.72 19,441.94 19,339.03 19,403.45 0.0M
2024-05-09 19,090.18 19,395.37 19,079.30 19,367.90 0.0M
2024-05-08 19,179.29 19,226.04 19,041.27 19,069.63 0.0M
2024-05-07 19,431.97 19,475.96 19,283.41 19,283.41 0.0M
2024-05-06 19,347.37 19,468.47 19,294.47 19,467.63 0.0M
2024-05-03 19,311.26 19,711.96 19,185.64 19,185.64 0.0M
2024-05-02 18,755.40 18,882.38 18,454.19 18,864.69 0.0M
2024-05-01 18,558.70 19,066.99 18,419.07 18,604.14 0.0M
2024-04-30 18,819.53 18,915.62 18,568.43 18,573.53 0.0M
2024-04-29 18,999.46 19,106.68 18,871.59 18,994.64 0.0M
2024-04-26 18,770.45 19,078.30 18,769.56 18,900.10 0.0M
2024-04-25 18,500.36 18,731.64 18,182.39 18,674.92 0.0M
2024-04-24 18,925.00 19,147.32 18,600.77 18,750.91 0.0M
2024-04-23 18,523.58 18,991.34 18,391.17 18,953.95 0.0M
2024-04-22 18,412.04 18,584.38 18,259.13 18,470.69 0.0M
2024-04-19 18,445.62 18,578.20 18,186.56 18,294.14 0.0M
2024-04-18 18,771.01 18,879.09 18,415.33 18,429.66 0.0M
2024-04-17 18,678.64 18,734.77 18,383.42 18,417.31 0.0M
2024-04-16 18,715.92 18,715.92 18,337.30 18,544.56 0.0M
2024-04-15 19,279.07 19,357.73 18,829.90 18,880.36 0.0M
2024-04-12 19,117.41 19,197.38 19,015.59 19,194.37 0.0M
2024-04-11 19,153.16 19,328.63 19,113.03 19,226.98 0.0M
2024-04-10 19,449.81 19,449.81 19,023.87 19,052.80 0.0M
2024-04-09 20,034.26 20,067.36 19,656.91 19,985.12 0.0M
2024-04-08 20,046.55 20,101.46 19,857.51 19,923.84 0.0M
2024-04-05 19,750.45 20,047.55 19,750.45 20,010.19 0.0M
2024-04-04 20,217.98 20,291.90 19,691.81 19,738.26 0.0M
2024-04-03 19,712.48 20,065.39 19,708.33 20,026.61 0.0M
2024-04-02 19,995.15 19,995.15 19,686.74 19,812.76 0.0M
2024-04-01 20,724.85 20,766.18 20,340.11 20,382.87 0.0M
2024-03-28 20,499.30 20,801.71 20,495.53 20,727.94 0.0M
2024-03-27 20,288.73 20,484.74 20,274.87 20,474.95 0.0M
2024-03-26 20,267.36 20,372.61 20,147.61 20,159.94 0.0M
2024-03-25 20,331.49 20,413.58 20,219.31 20,219.34 0.0M
2024-03-22 20,449.61 20,464.93 20,294.12 20,369.22 0.0M
2024-03-21 20,228.95 20,541.81 20,228.95 20,422.68 0.0M
2024-03-20 19,637.22 20,089.28 19,588.61 20,039.37 0.0M
2024-03-19 19,257.88 19,652.89 19,247.58 19,628.84 0.0M
2024-03-18 19,418.76 19,496.18 19,177.90 19,265.08 0.0M
2024-03-15 19,060.97 19,425.18 19,060.97 19,317.84 0.0M
2024-03-14 19,685.71 19,772.07 19,043.38 19,175.02 0.0M
2024-03-13 19,717.21 19,966.45 19,717.21 19,807.54 0.0M
2024-03-12 19,454.77 19,751.75 19,343.14 19,682.31 0.0M
2024-03-11 19,551.48 19,555.24 19,240.63 19,461.10 0.0M
2024-03-08 19,850.52 19,974.77 19,558.23 19,625.07 0.0M
2024-03-07 19,630.13 19,934.06 19,630.13 19,769.25 0.0M
2024-03-06 19,431.81 19,513.58 19,341.52 19,473.02 0.0M
2024-03-05 19,468.91 19,709.93 19,236.87 19,301.27 0.0M
2024-03-04 19,677.48 19,825.36 19,497.83 19,517.66 0.0M
2024-03-01 19,268.69 19,606.36 19,141.32 19,590.26 0.0M
2024-02-29 19,053.07 19,312.06 19,053.07 19,278.79 0.0M
2024-02-28 18,963.50 19,067.05 18,858.62 18,959.50 0.0M
2024-02-27 19,002.29 19,103.26 18,874.25 18,979.97 0.0M
2024-02-26 18,901.02 19,018.93 18,873.77 18,891.21 0.0M
2024-02-23 18,788.21 18,990.88 18,788.21 18,903.58 0.0M
2024-02-22 18,554.76 18,774.27 18,553.52 18,724.43 0.0M
2024-02-21 18,480.70 18,603.47 18,278.24 18,433.21 0.0M
2024-02-20 18,098.02 18,354.30 18,055.85 18,327.07 0.0M
2024-02-16 18,480.26 18,507.58 18,285.27 18,288.71 0.0M
2024-02-15 18,627.18 18,665.76 18,472.88 18,647.32 0.0M
2024-02-14 18,383.52 18,580.24 18,248.32 18,534.32 0.0M
2024-02-13 18,310.73 18,362.15 17,965.06 18,191.27 0.0M
2024-02-12 18,495.42 18,914.51 18,495.42 18,859.22 0.0M
2024-02-09 18,405.14 18,507.08 18,261.10 18,446.59 0.0M
2024-02-08 18,292.85 18,435.21 18,260.67 18,424.54 0.0M
2024-02-07 18,125.81 18,378.39 18,125.81 18,248.72 0.0M
2024-02-06 18,026.82 18,120.79 17,824.14 18,012.26 0.0M
2024-02-05 18,061.68 18,087.61 17,802.64 18,007.44 0.0M
2024-02-02 18,105.95 18,399.17 17,862.77 18,256.46 0.0M
2024-02-01 18,019.96 18,299.16 17,857.61 18,288.17 0.0M
2024-01-31 18,059.44 18,221.64 17,852.67 17,877.07 0.0M
2024-01-30 18,030.27 18,228.66 18,030.27 18,099.25 0.0M
2024-01-29 17,826.10 18,027.08 17,788.97 17,997.68 0.0M
2024-01-26 17,808.91 17,939.05 17,723.60 17,805.34 0.0M
2024-01-25 17,633.50 17,820.29 17,568.82 17,818.27 0.0M
2024-01-24 17,908.79 17,926.96 17,415.32 17,454.97 0.0M
2024-01-23 18,343.45 18,381.95 17,683.84 17,762.03 0.0M
2024-01-22 18,409.52 18,690.45 18,409.52 18,674.15 0.0M
2024-01-19 18,171.48 18,359.04 18,029.77 18,316.29 0.0M
2024-01-18 18,051.73 18,173.08 17,898.71 18,120.86 0.0M
2024-01-17 17,828.38 17,938.50 17,801.83 17,890.84 0.0M
2024-01-16 17,998.13 18,068.65 17,878.92 18,001.75 0.0M
2024-01-12 18,374.15 18,374.15 18,014.26 18,116.29 0.0M
2024-01-11 18,118.59 18,301.56 18,010.78 18,289.80 0.0M
2024-01-10 18,109.21 18,281.02 18,104.34 18,231.14 0.0M
2024-01-09 17,820.28 17,967.52 17,814.65 17,925.29 0.0M
2024-01-08 17,742.72 17,996.93 17,742.72 17,991.23 0.0M
2024-01-05 17,402.16 17,766.66 17,393.69 17,626.74 0.0M
2024-01-04 17,538.02 17,690.22 17,493.48 17,503.23 0.0M
2024-01-03 17,754.71 17,754.71 17,480.21 17,571.21 0.0M
2024-01-02 17,979.05 18,085.68 17,799.43 17,971.52 0.0M