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
2025-09-26 19,201.17 19,452.14 19,163.99 19,378.27 0.0M
2025-09-25 19,210.28 19,446.80 19,116.37 19,117.55 0.0M
2025-09-24 19,297.93 19,598.67 19,264.13 19,414.59 0.0M
2025-09-23 19,388.36 19,498.85 19,235.92 19,391.80 0.0M
2025-09-22 19,615.38 19,615.38 19,255.36 19,349.29 0.0M
2025-09-20 19,831.96 19,989.53 19,699.78 19,730.06 0.0M
2025-09-19 19,831.96 19,989.53 19,699.78 19,730.68 0.0M
2025-09-18 20,013.38 20,161.73 19,851.57 20,059.87 0.0M
2025-09-17 20,326.05 20,834.07 19,853.92 19,994.01 0.0M
2025-09-16 20,344.49 20,359.84 19,973.00 20,214.06 0.0M
2025-09-15 20,595.42 20,595.42 20,164.03 20,296.15 0.0M
2025-09-12 20,788.54 20,887.01 20,555.56 20,573.17 0.0M
2025-09-11 20,524.07 20,997.91 20,524.07 20,968.31 0.0M
2025-09-10 20,594.31 20,594.31 20,311.56 20,417.81 0.0M
2025-09-09 21,028.21 21,069.42 20,404.21 20,524.04 0.0M
2025-09-08 21,023.44 21,201.83 20,888.61 21,180.02 0.0M
2025-09-05 20,990.74 21,337.46 20,902.54 21,110.44 0.0M
2025-09-04 20,215.39 20,710.11 20,202.34 20,655.03 0.0M
2025-09-03 19,858.88 20,183.28 19,833.46 20,066.90 0.0M
2025-09-02 19,752.46 19,981.08 19,745.82 19,927.84 0.0M
2025-08-29 20,034.71 20,108.33 19,896.78 20,033.48 0.0M
2025-08-28 20,124.31 20,127.05 19,834.32 20,045.49 0.0M
2025-08-27 20,046.89 20,171.64 19,951.96 20,049.59 0.0M
2025-08-26 20,161.65 20,233.46 20,048.10 20,075.82 0.0M
2025-08-25 20,314.94 20,314.94 20,147.44 20,187.89 0.0M
2025-08-22 19,546.22 20,568.68 19,434.91 20,423.82 0.0M
2025-08-21 19,461.33 19,471.12 19,198.03 19,432.29 0.0M
2025-08-20 20,069.26 20,208.08 19,565.93 19,589.43 0.0M
2025-08-19 19,883.61 20,243.53 19,873.45 20,086.99 0.0M
2025-08-18 19,855.96 19,959.70 19,737.52 19,750.69 0.0M
2025-08-15 20,136.34 20,141.20 19,734.99 19,834.61 0.0M
2025-08-14 19,743.04 19,857.55 19,648.63 19,827.47 0.0M
2025-08-13 19,367.06 20,244.40 19,367.06 20,119.51 0.0M
2025-08-12 18,808.91 19,295.05 18,691.81 19,255.10 0.0M
2025-08-11 18,854.18 18,961.32 18,414.37 18,661.76 0.0M
2025-08-08 18,735.19 18,868.20 18,699.79 18,802.72 0.0M
2025-08-07 18,818.72 19,075.97 18,668.37 18,705.80 0.0M
2025-08-06 18,791.53 18,884.72 18,631.75 18,638.14 0.0M
2025-08-05 18,474.32 18,924.21 18,471.12 18,743.87 0.0M
2025-08-04 18,155.70 18,502.36 18,149.85 18,466.03 0.0M
2025-08-01 17,805.61 18,172.67 17,735.62 18,125.85 0.0M
2025-07-31 17,607.62 17,826.01 17,568.47 17,648.22 0.0M
2025-07-30 18,175.62 18,243.75 17,658.67 17,767.44 0.0M
2025-07-29 18,240.91 18,297.46 18,108.42 18,209.39 0.0M
2025-07-28 18,169.60 18,371.74 17,991.59 18,219.23 0.0M
2025-07-25 18,148.20 18,203.65 17,949.96 18,186.65 0.0M
2025-07-24 18,379.07 18,418.40 18,036.94 18,060.10 0.0M
2025-07-23 18,621.74 18,681.80 18,415.52 18,469.38 0.0M
2025-07-22 17,426.90 18,560.15 17,426.90 18,501.41 0.0M
2025-07-21 17,330.73 17,397.44 17,123.93 17,168.72 0.0M
2025-07-18 17,403.50 17,435.10 17,085.17 17,212.46 0.0M
2025-07-17 17,204.96 17,381.34 17,183.18 17,324.35 0.0M
2025-07-16 17,138.22 17,298.72 16,908.06 17,209.60 0.0M
2025-07-15 17,822.12 17,880.78 17,059.57 17,062.38 0.0M
2025-07-14 17,799.91 17,862.52 17,502.40 17,749.39 0.0M
2025-07-11 17,930.37 18,004.32 17,833.03 17,888.37 0.0M
2025-07-10 17,923.63 18,375.55 17,880.20 18,146.85 0.0M
2025-07-09 17,418.38 18,009.24 17,418.38 17,948.42 0.0M
2025-07-08 17,224.36 17,507.79 17,144.36 17,337.08 0.0M
2025-07-07 17,398.71 17,463.11 17,069.06 17,224.36 0.0M
2025-07-03 17,778.12 17,778.12 17,429.29 17,470.50 0.0M
2025-07-02 17,641.07 17,846.30 17,519.94 17,757.90 0.0M
2025-07-01 16,792.44 17,942.92 16,788.05 17,596.61 0.0M
2025-06-30 16,921.14 16,948.81 16,734.53 16,869.75 0.0M
2025-06-27 16,761.54 17,055.31 16,749.40 16,877.86 0.0M
2025-06-26 16,645.13 16,720.41 16,497.25 16,714.59 0.0M
2025-06-25 16,824.72 16,838.97 16,571.92 16,630.33 0.0M
2025-06-24 16,768.51 16,997.91 16,675.84 16,889.28 0.0M
2025-06-23 16,144.99 16,776.95 16,123.37 16,754.24 0.0M
2025-06-20 15,994.43 16,275.74 15,975.23 16,234.06 0.0M
2025-06-18 15,848.74 16,138.60 15,829.89 15,897.74 0.0M
2025-06-17 16,356.23 16,541.35 15,856.96 15,880.03 0.0M
2025-06-16 16,395.38 16,439.14 16,196.70 16,350.07 0.0M
2025-06-13 16,520.47 16,656.42 16,149.49 16,253.36 0.0M
2025-06-12 16,570.73 16,797.81 16,448.62 16,738.75 0.0M
2025-06-11 17,100.85 17,196.28 16,614.15 16,632.68 0.0M
2025-06-10 16,627.92 16,946.21 16,550.08 16,928.16 0.0M
2025-06-09 16,437.38 16,585.69 16,302.83 16,502.03 0.0M
2025-06-06 16,591.83 16,608.07 16,306.38 16,313.73 0.0M
2025-06-05 16,482.13 16,615.77 16,336.22 16,494.27 0.0M
2025-06-04 16,222.85 16,594.05 16,216.83 16,517.63 0.0M
2025-06-03 15,931.37 16,206.17 15,877.07 16,187.85 0.0M
2025-06-02 15,989.28 15,989.28 15,667.30 15,930.14 0.0M
2025-05-31 16,086.07 16,099.73 16,099.73 16,099.73 0.0M
2025-05-30 16,086.07 16,155.65 15,966.59 16,099.73 0.0M
2025-05-29 16,156.32 16,178.41 15,944.35 16,150.27 0.0M
2025-05-28 16,434.13 16,436.57 16,007.27 16,014.08 0.0M
2025-05-27 16,327.06 16,485.84 16,181.56 16,478.58 0.0M
2025-05-23 16,004.54 16,199.59 16,004.54 16,142.89 0.0M
2025-05-22 16,205.51 16,288.30 16,031.36 16,223.56 0.0M
2025-05-21 16,656.56 16,697.32 16,239.52 16,293.60 0.0M
2025-05-20 16,995.98 17,033.13 16,710.69 16,773.27 0.0M
2025-05-19 16,885.33 17,058.82 16,816.87 17,018.27 0.0M
2025-05-17 16,963.22 17,187.39 17,187.39 17,187.39 0.0M
2025-05-16 16,963.22 17,187.39 16,917.57 17,187.39 0.0M
2025-05-15 16,788.94 16,937.50 16,611.40 16,937.50 0.0M
2025-05-14 17,237.84 17,237.84 16,769.52 16,792.08 0.0M
2025-05-13 17,391.67 17,457.98 17,289.93 17,296.31 0.0M
2025-05-12 17,114.99 17,552.14 17,038.68 17,274.75 0.0M
2025-05-09 16,726.48 16,739.72 16,521.78 16,572.83 0.0M
2025-05-08 16,534.22 16,827.09 16,520.88 16,682.04 0.0M
2025-05-07 16,449.44 16,497.36 16,322.35 16,409.40 0.0M
2025-05-06 16,559.22 16,732.12 16,354.16 16,363.75 0.0M
2025-05-05 16,756.72 16,918.34 16,675.42 16,718.90 0.0M
2025-05-02 16,668.02 16,910.95 16,668.02 16,864.53 0.0M
2025-05-01 16,623.78 16,791.92 16,473.66 16,541.52 0.0M
2025-04-30 16,334.77 16,625.38 16,172.33 16,597.33 0.0M
2025-04-29 16,398.29 16,556.35 16,286.81 16,495.67 0.0M
2025-04-28 16,449.56 16,613.43 16,301.99 16,463.51 0.0M
2025-04-25 16,496.16 16,504.63 16,316.55 16,434.76 0.0M
2025-04-24 16,369.55 16,627.99 16,202.36 16,586.34 0.0M
2025-04-23 16,568.17 16,909.93 16,259.40 16,303.74 0.0M
2025-04-22 15,922.32 16,369.13 15,922.32 16,349.91 0.0M
2025-04-21 15,910.22 15,916.64 15,589.17 15,760.08 0.0M
2025-04-17 15,762.66 16,133.50 15,751.47 16,056.22 0.0M
2025-04-16 15,999.61 16,126.21 15,591.30 15,717.37 0.0M
2025-04-15 16,197.58 16,369.72 15,991.65 16,064.13 0.0M
2025-04-14 16,330.88 16,333.35 15,954.50 16,212.63 0.0M
2025-04-11 15,841.21 16,107.94 15,439.39 16,098.88 0.0M
2025-04-10 16,144.02 16,164.82 15,438.65 15,924.72 0.0M
2025-04-09 15,197.95 16,580.04 14,931.33 16,423.54 0.0M
2025-04-08 16,286.17 16,344.23 15,187.17 15,382.12 0.0M
2025-04-07 16,357.27 16,923.63 15,908.09 16,013.00 0.0M
2025-04-04 16,028.05 17,155.47 16,026.08 16,704.62 0.0M
2025-04-03 16,930.80 16,930.80 16,237.93 16,356.84 0.0M
2025-04-02 17,010.30 17,417.66 16,976.11 17,405.10 0.0M
2025-04-01 17,153.28 17,253.27 16,946.13 17,167.12 0.0M
2025-03-31 16,911.22 17,265.36 16,736.80 17,153.38 0.0M
2025-03-28 17,501.51 17,501.82 16,954.41 17,002.47 0.0M
2025-03-27 17,445.84 17,632.47 17,377.59 17,462.10 0.0M
2025-03-26 17,502.39 17,690.24 17,363.33 17,470.60 0.0M
2025-03-25 17,486.58 17,718.83 17,344.39 17,500.51 0.0M
2025-03-24 17,262.07 17,603.87 17,262.07 17,597.18 0.0M
2025-03-21 17,004.13 17,165.34 16,838.62 17,097.10 0.0M
2025-03-20 17,315.86 17,701.44 17,315.11 17,386.64 0.0M
2025-03-19 17,128.12 17,473.30 17,059.99 17,379.99 0.0M
2025-03-18 17,150.39 17,253.16 17,041.23 17,115.48 0.0M
2025-03-17 17,083.65 17,248.50 17,009.47 17,180.59 0.0M
2025-03-14 16,969.05 17,095.13 16,830.81 17,086.37 0.0M
2025-03-13 17,230.19 17,272.89 16,736.45 16,807.29 0.0M
2025-03-12 17,557.51 17,592.42 17,149.45 17,263.69 0.0M
2025-03-11 17,804.36 17,877.70 17,366.84 17,462.62 0.0M
2025-03-10 17,820.03 18,276.49 17,816.66 17,827.57 0.0M
2025-03-07 17,945.84 17,994.93 17,608.17 17,895.22 0.0M
2025-03-06 17,735.52 18,035.05 17,669.42 17,948.98 0.0M
2025-03-05 17,345.76 17,743.43 17,345.76 17,714.57 0.0M
2025-03-04 17,226.60 17,550.32 17,077.17 17,297.31 0.0M
2025-03-03 17,727.76 17,848.73 17,307.94 17,391.02 0.0M
2025-02-28 17,637.70 17,771.79 17,495.30 17,717.44 0.0M
2025-02-27 17,836.35 17,953.94 17,616.03 17,621.52 0.0M
2025-02-26 18,067.35 18,138.00 17,834.77 17,871.82 0.0M
2025-02-25 17,614.20 18,189.69 17,605.15 18,087.40 0.0M
2025-02-24 17,627.60 17,648.67 17,375.23 17,525.79 0.0M
2025-02-21 18,187.26 18,190.20 17,487.60 17,605.44 0.0M
2025-02-20 17,943.91 18,084.05 17,877.45 18,054.20 0.0M
2025-02-19 17,923.11 18,052.68 17,804.24 18,006.78 0.0M
2025-02-18 18,441.68 18,441.68 18,136.00 18,296.11 0.0M
2025-02-14 18,549.15 18,829.49 18,478.54 18,510.96 0.0M
2025-02-13 18,388.63 18,458.38 18,220.09 18,439.47 0.0M
2025-02-12 18,250.58 18,250.58 17,959.09 18,223.25 0.0M
2025-02-11 18,448.85 18,659.02 18,427.68 18,573.62 0.0M
2025-02-10 18,536.81 18,606.41 18,448.96 18,482.40 0.0M
2025-02-07 18,907.85 18,907.85 18,320.75 18,397.76 0.0M
2025-02-06 19,020.64 19,114.17 18,769.86 18,872.18 0.0M
2025-02-05 19,026.46 19,084.60 18,859.38 18,968.28 0.0M
2025-02-04 18,632.43 18,901.58 18,587.33 18,840.07 0.0M
2025-02-03 18,836.78 18,887.75 18,488.04 18,656.89 0.0M
2025-01-31 19,519.57 19,564.55 19,157.98 19,168.18 0.0M
2025-01-30 19,323.86 19,822.80 19,265.43 19,648.11 0.0M
2025-01-29 19,479.30 19,561.53 19,106.14 19,188.77 0.0M
2025-01-28 19,839.30 19,847.02 19,511.57 19,520.90 0.0M
2025-01-27 19,407.12 19,970.94 19,407.12 19,890.13 0.0M
2025-01-24 19,594.10 19,604.62 19,391.51 19,428.72 0.0M
2025-01-23 19,557.35 19,711.07 19,443.80 19,604.89 0.0M
2025-01-22 19,473.00 19,622.77 19,443.18 19,606.08 0.0M
2025-01-21 19,696.74 19,946.29 19,483.62 19,517.86 0.0M
2025-01-17 19,662.20 19,798.11 19,486.37 19,543.47 0.0M
2025-01-16 19,257.28 19,490.41 19,100.75 19,468.77 0.0M
2025-01-15 19,401.32 19,519.99 19,248.08 19,316.87 0.0M
2025-01-14 18,574.22 18,844.64 18,574.22 18,841.88 0.0M
2025-01-13 17,962.24 18,304.15 17,938.46 18,299.38 0.0M
2025-01-10 18,241.68 18,251.57 17,988.25 18,010.11 0.0M
2025-01-08 18,118.57 18,401.40 17,977.04 18,386.80 0.0M
2025-01-07 18,429.85 18,525.35 18,134.11 18,179.39 0.0M
2025-01-06 18,580.03 18,772.99 18,398.43 18,427.56 0.0M
2025-01-03 18,405.53 18,534.12 18,289.40 18,483.83 0.0M
2025-01-02 18,639.88 18,726.97 18,193.41 18,254.07 0.0M