Dow Jones U.S. Coal Total Stock Market

DWCCOA
🏛️ usa →
755.82
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
2021-12-31 268.12 270.15 264.76 269.17 0.0M
2021-12-30 276.57 279.69 270.25 270.52 0.0M
2021-12-29 276.99 285.43 274.29 276.90 0.0M
2021-12-28 279.72 280.14 272.37 277.61 0.0M
2021-12-27 272.64 281.14 266.89 280.85 0.0M
2021-12-23 283.67 285.22 274.47 274.68 0.0M
2021-12-22 278.30 284.53 273.98 280.88 0.0M
2021-12-21 266.61 280.77 266.25 277.88 0.0M
2021-12-20 256.91 262.47 250.98 261.71 0.0M
2021-12-17 255.41 270.41 253.57 262.07 0.0M
2021-12-16 259.99 266.40 255.65 256.81 0.0M
2021-12-15 245.62 256.72 235.10 252.77 0.0M
2021-12-14 245.42 253.49 243.64 244.35 0.0M
2021-12-13 248.45 250.27 241.61 245.75 0.0M
2021-12-10 255.66 257.06 243.55 251.02 0.0M
2021-12-09 257.85 259.65 248.27 253.63 0.0M
2021-12-08 254.48 263.34 253.11 260.18 0.0M
2021-12-07 259.47 262.13 251.99 253.22 0.0M
2021-12-06 253.85 254.98 240.07 252.43 0.0M
2021-12-03 255.75 256.43 247.39 252.96 0.0M
2021-12-02 241.62 252.77 239.92 251.33 0.0M
2021-12-01 255.80 257.34 240.07 240.11 0.0M
2021-11-30 257.71 257.71 237.44 249.00 0.0M
2021-11-29 263.03 267.89 255.43 260.41 0.0M
2021-11-26 267.73 268.45 248.22 258.99 0.0M
2021-11-24 270.23 278.80 270.20 273.95 0.0M
2021-11-23 265.63 274.91 265.50 270.74 0.0M
2021-11-22 254.04 268.73 253.46 261.65 0.0M
2021-11-19 250.54 255.87 248.68 251.70 0.0M
2021-11-18 261.69 263.10 249.80 258.58 0.0M
2021-11-17 266.78 271.60 260.40 260.94 0.0M
2021-11-16 271.97 274.13 264.36 269.96 0.0M
2021-11-15 283.75 285.22 263.56 270.42 0.0M
2021-11-12 279.86 286.72 278.33 285.52 0.0M
2021-11-11 276.13 287.00 273.23 283.25 0.0M
2021-11-10 283.60 286.18 270.24 271.78 0.0M
2021-11-09 293.94 295.15 275.28 286.75 0.0M
2021-11-08 290.63 299.99 288.48 294.77 0.0M
2021-11-05 283.27 288.87 279.24 286.68 0.0M
2021-11-04 292.96 294.74 277.40 281.26 0.0M
2021-11-03 280.52 293.42 280.52 291.19 0.0M
2021-11-02 301.96 302.16 271.55 277.79 0.0M
2021-11-01 302.22 312.32 298.50 306.08 0.0M
2021-10-29 305.57 305.63 287.37 297.70 0.0M
2021-10-28 301.52 313.76 297.42 301.56 0.0M
2021-10-27 320.11 332.28 301.40 307.53 0.0M
2021-10-26 326.71 332.54 315.05 324.86 0.0M
2021-10-25 327.95 338.74 325.21 327.19 0.0M
2021-10-22 321.82 331.68 318.51 325.58 0.0M
2021-10-21 319.60 325.73 311.44 321.24 0.0M
2021-10-20 339.62 339.62 317.19 326.43 0.0M
2021-10-19 380.99 380.99 341.41 341.86 0.0M
2021-10-18 348.23 385.68 348.14 384.93 0.0M
2021-10-15 350.55 359.60 344.79 344.79 0.0M
2021-10-14 362.03 364.62 341.29 342.86 0.0M
2021-10-13 350.96 357.56 340.68 355.56 0.0M
2021-10-12 352.31 359.11 346.47 352.01 0.0M
2021-10-11 360.16 370.05 347.47 352.92 0.0M
2021-10-08 351.90 359.20 344.04 347.19 0.0M
2021-10-07 346.08 355.98 342.56 350.24 0.0M
2021-10-06 344.69 353.96 332.39 350.24 0.0M
2021-10-05 367.18 371.37 351.91 357.97 0.0M
2021-10-04 341.50 365.77 341.50 353.54 0.0M
2021-10-01 314.86 332.74 313.64 328.43 0.0M
2021-09-30 291.83 313.35 291.08 310.73 0.0M
2021-09-29 299.99 300.46 282.07 288.68 0.0M
2021-09-28 295.08 300.05 286.84 295.25 0.0M
2021-09-27 279.92 296.52 279.92 293.39 0.0M
2021-09-24 278.12 280.72 273.32 274.24 0.0M
2021-09-23 282.81 286.47 277.61 282.10 0.0M
2021-09-22 285.13 291.71 280.26 280.72 0.0M
2021-09-21 281.86 282.99 267.71 276.13 0.0M
2021-09-20 276.07 281.48 268.33 277.66 0.0M
2021-09-17 294.62 297.55 283.59 286.82 0.0M
2021-09-16 310.30 311.52 296.28 297.26 0.0M
2021-09-15 318.50 331.92 311.28 312.91 0.0M
2021-09-14 320.47 326.29 312.45 315.23 0.0M
2021-09-13 335.48 338.27 316.98 319.55 0.0M
2021-09-10 326.58 338.43 324.69 331.85 0.0M
2021-09-09 317.94 324.84 316.47 321.35 0.0M
2021-09-08 322.63 328.62 315.46 317.65 0.0M
2021-09-07 311.47 326.51 310.77 323.90 0.0M
2021-09-03 309.38 314.24 304.80 309.75 0.0M
2021-09-02 302.12 315.83 299.87 306.85 0.0M
2021-09-01 287.22 299.34 282.01 299.34 0.0M
2021-08-31 281.57 287.97 278.88 286.98 0.0M
2021-08-30 290.98 290.98 276.74 283.64 0.0M
2021-08-27 272.53 292.18 271.98 287.97 0.0M
2021-08-26 270.08 274.55 267.67 269.63 0.0M
2021-08-25 265.67 277.28 263.14 272.78 0.0M
2021-08-24 260.33 268.83 258.89 265.08 0.0M
2021-08-23 250.61 265.79 250.61 259.20 0.0M
2021-08-20 231.09 246.18 231.09 242.99 0.0M
2021-08-19 238.54 246.17 230.07 232.92 0.0M
2021-08-18 255.61 261.01 245.25 245.51 0.0M
2021-08-17 265.11 273.00 253.30 256.15 0.0M
2021-08-16 256.29 269.39 252.04 265.69 0.0M
2021-08-13 262.22 263.07 256.75 259.21 0.0M
2021-08-12 260.49 264.41 253.69 263.32 0.0M
2021-08-11 252.25 267.32 249.37 262.41 0.0M
2021-08-10 243.63 256.27 240.88 252.99 0.0M
2021-08-09 246.24 249.75 237.09 241.41 0.0M
2021-08-06 248.78 253.55 244.67 251.44 0.0M
2021-08-05 240.29 252.55 239.37 243.78 0.0M
2021-08-04 237.54 243.69 234.74 236.98 0.0M
2021-08-03 242.43 244.16 233.71 241.38 0.0M
2021-08-02 245.38 251.40 240.22 242.42 0.0M
2021-07-30 247.56 248.73 240.74 243.22 0.0M
2021-07-29 230.21 252.99 224.84 250.06 0.0M
2021-07-28 231.84 238.02 226.55 231.93 0.0M
2021-07-27 239.54 241.20 224.47 227.50 0.0M
2021-07-26 226.16 241.47 226.16 240.66 0.0M
2021-07-23 226.43 230.06 220.03 225.96 0.0M
2021-07-22 221.35 229.81 217.46 227.38 0.0M
2021-07-21 211.00 225.98 210.89 223.24 0.0M
2021-07-20 203.04 210.25 198.19 207.91 0.0M
2021-07-19 196.87 206.38 193.31 202.23 0.0M
2021-07-16 223.39 223.70 204.15 205.12 0.0M
2021-07-15 226.38 232.37 216.41 221.51 0.0M
2021-07-14 226.53 234.52 224.67 226.98 0.0M
2021-07-13 224.07 231.35 216.28 221.07 0.0M
2021-07-12 226.09 233.89 223.50 226.45 0.0M
2021-07-09 216.88 230.60 216.48 228.13 0.0M
2021-07-08 208.67 217.34 198.79 214.93 0.0M
2021-07-07 197.30 220.47 197.29 213.61 0.0M
2021-07-06 208.64 208.77 191.65 196.95 0.0M
2021-07-02 206.30 209.69 204.21 207.27 0.0M
2021-07-01 206.05 208.25 201.06 205.03 0.0M
2021-06-30 192.93 203.17 192.79 203.01 0.0M
2021-06-29 196.26 199.94 192.27 192.77 0.0M
2021-06-28 204.19 206.41 191.81 194.52 0.0M
2021-06-25 211.30 213.86 203.87 203.97 0.0M
2021-06-24 204.33 211.57 202.49 211.10 0.0M
2021-06-23 198.92 203.02 196.40 201.64 0.0M
2021-06-22 189.98 198.79 188.38 196.78 0.0M
2021-06-21 194.05 194.60 186.50 190.89 0.0M
2021-06-18 188.68 205.61 187.29 193.82 0.0M
2021-06-17 203.87 204.04 183.28 194.89 0.0M
2021-06-16 202.82 209.71 199.65 204.29 0.0M
2021-06-15 208.02 210.82 200.14 205.37 0.0M
2021-06-14 213.44 216.48 204.14 207.46 0.0M
2021-06-11 214.04 217.71 209.70 211.10 0.0M
2021-06-10 208.90 214.61 206.33 209.54 0.0M
2021-06-09 207.31 210.20 203.76 206.61 0.0M
2021-06-08 198.83 210.31 196.17 208.10 0.0M
2021-06-07 205.53 209.74 197.11 198.60 0.0M
2021-06-04 204.24 206.33 198.66 206.05 0.0M
2021-06-03 196.10 205.67 193.35 203.13 0.0M
2021-06-02 199.86 199.86 194.03 198.56 0.0M
2021-06-01 188.00 199.44 188.00 198.46 0.0M
2021-05-28 187.46 187.73 178.03 185.22 0.0M
2021-05-27 171.12 187.80 171.12 185.29 0.0M
2021-05-26 165.74 171.46 165.67 170.06 0.0M
2021-05-25 169.89 171.57 165.08 165.31 0.0M
2021-05-24 167.29 172.44 164.45 172.05 0.0M
2021-05-21 174.49 176.84 166.92 167.38 0.0M
2021-05-20 175.00 175.24 166.74 172.59 0.0M
2021-05-19 169.78 177.32 167.08 174.23 0.0M
2021-05-18 189.93 192.50 175.22 175.22 0.0M
2021-05-17 169.93 191.03 169.65 190.68 0.0M
2021-05-14 170.68 174.15 167.85 169.41 0.0M
2021-05-13 171.69 178.47 163.92 167.80 0.0M
2021-05-12 175.89 182.47 171.87 173.24 0.0M
2021-05-11 162.25 174.68 161.24 174.64 0.0M
2021-05-10 162.92 173.80 162.83 167.63 0.0M
2021-05-07 156.24 161.68 154.01 161.17 0.0M
2021-05-06 154.86 155.97 149.13 155.86 0.0M
2021-05-05 144.75 154.68 144.08 153.65 0.0M
2021-05-04 141.24 145.87 139.21 142.95 0.0M
2021-05-03 131.22 143.56 130.44 140.49 0.0M
2021-04-30 131.71 134.76 128.88 129.09 0.0M
2021-04-29 142.67 142.69 132.31 134.90 0.0M
2021-04-28 142.10 143.23 139.25 142.33 0.0M
2021-04-27 143.41 144.41 140.01 142.13 0.0M
2021-04-26 137.99 144.22 137.41 142.31 0.0M
2021-04-23 137.23 138.46 134.33 136.22 0.0M
2021-04-22 137.96 138.73 133.83 136.66 0.0M
2021-04-21 131.54 136.08 130.48 135.50 0.0M
2021-04-20 135.54 136.44 129.30 132.26 0.0M
2021-04-19 138.01 140.12 134.77 136.51 0.0M
2021-04-16 141.47 141.76 136.24 138.42 0.0M
2021-04-15 138.10 140.18 134.41 139.59 0.0M
2021-04-14 128.93 137.68 128.72 137.07 0.0M
2021-04-13 125.05 128.83 124.45 127.97 0.0M
2021-04-12 126.39 129.20 124.17 125.54 0.0M
2021-04-09 130.88 132.53 125.75 126.43 0.0M
2021-04-08 132.37 133.21 127.61 130.57 0.0M
2021-04-07 130.40 133.28 129.13 132.25 0.0M
2021-04-06 130.21 132.45 127.11 130.38 0.0M
2021-04-05 126.81 131.49 126.23 129.68 0.0M
2021-04-01 126.35 127.91 121.92 125.12 0.0M
2021-03-31 119.76 125.34 119.50 124.72 0.0M
2021-03-30 122.69 122.86 117.11 119.41 0.0M
2021-03-29 123.58 126.82 120.60 123.08 0.0M
2021-03-26 121.28 125.47 120.20 125.40 0.0M
2021-03-25 114.92 120.93 113.35 119.68 0.0M
2021-03-24 124.55 125.19 117.78 117.92 0.0M
2021-03-23 127.62 128.86 121.93 122.51 0.0M
2021-03-22 135.10 135.46 128.42 129.94 0.0M
2021-03-19 137.90 139.18 131.45 135.81 0.0M
2021-03-18 142.79 144.42 137.13 138.21 0.0M
2021-03-17 139.75 144.21 138.10 143.11 0.0M
2021-03-16 142.61 143.58 136.80 139.81 0.0M
2021-03-15 145.60 147.52 142.42 144.01 0.0M
2021-03-12 146.19 147.70 143.21 145.05 0.0M
2021-03-11 147.42 148.47 143.47 146.57 0.0M
2021-03-10 144.52 148.26 142.96 146.37 0.0M
2021-03-09 143.00 144.41 139.23 143.46 0.0M
2021-03-08 146.83 148.54 138.17 140.52 0.0M
2021-03-05 143.41 146.17 136.02 145.11 0.0M
2021-03-04 147.30 148.05 137.17 141.38 0.0M
2021-03-03 147.63 155.37 146.84 147.67 0.0M
2021-03-02 144.40 152.18 143.26 147.80 0.0M
2021-03-01 149.54 151.45 143.84 144.45 0.0M
2021-02-26 149.63 150.57 144.58 146.21 0.0M
2021-02-25 170.10 170.16 149.35 149.67 0.0M
2021-02-24 164.81 172.19 164.73 169.16 0.0M
2021-02-23 152.35 164.96 144.76 164.52 0.0M
2021-02-22 147.60 158.09 146.95 155.39 0.0M
2021-02-19 149.45 152.91 147.23 148.16 0.0M
2021-02-18 149.90 150.90 144.18 147.91 0.0M
2021-02-17 150.62 152.66 147.92 150.70 0.0M
2021-02-16 154.03 155.99 146.67 150.43 0.0M
2021-02-12 141.92 150.83 140.87 148.01 0.0M
2021-02-11 138.83 144.34 136.69 143.13 0.0M
2021-02-10 145.37 147.43 137.07 139.81 0.0M
2021-02-09 149.48 149.48 139.90 142.82 0.0M
2021-02-08 144.60 151.54 142.38 150.82 0.0M
2021-02-05 142.93 146.40 138.18 140.86 0.0M
2021-02-04 144.24 144.24 135.92 138.76 0.0M
2021-02-03 144.90 149.10 143.70 144.39 0.0M
2021-02-02 141.72 146.16 139.20 142.21 0.0M
2021-02-01 133.18 136.86 128.47 135.44 0.0M
2021-01-29 137.99 140.59 130.09 130.40 0.0M
2021-01-28 137.92 141.02 131.48 138.01 0.0M
2021-01-27 127.06 144.09 122.83 138.03 0.0M
2021-01-26 131.35 131.35 125.35 129.85 0.0M
2021-01-25 134.46 134.46 125.88 128.42 0.0M
2021-01-22 131.29 135.58 130.65 135.33 0.0M
2021-01-21 140.09 140.33 131.84 134.30 0.0M
2021-01-20 145.38 146.69 136.28 140.60 0.0M
2021-01-19 142.51 143.94 139.29 143.05 0.0M
2021-01-15 141.61 143.60 136.12 138.98 0.0M
2021-01-14 137.58 144.06 136.85 141.71 0.0M
2021-01-13 135.38 136.77 129.65 135.74 0.0M
2021-01-12 129.87 137.08 129.84 134.42 0.0M
2021-01-11 120.86 130.71 120.07 128.55 0.0M
2021-01-08 127.30 127.78 121.61 124.53 0.0M
2021-01-07 125.65 130.31 125.48 126.02 0.0M
2021-01-06 125.42 128.60 121.72 123.69 0.0M
2021-01-05 117.80 126.85 117.80 124.31 0.0M
2021-01-04 114.81 117.44 112.37 116.36 0.0M