Dow Jones U.S. Electronic Office Equipment Total S

DWCOFF
🏛️ usa →
218.35
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
2021-12-31 316.06 322.27 312.72 316.54 0.0M
2021-12-30 310.33 321.79 307.70 316.06 0.0M
2021-12-29 314.63 319.88 310.57 311.28 0.0M
2021-12-28 316.06 324.65 313.19 317.01 0.0M
2021-12-27 317.97 320.59 314.63 317.49 0.0M
2021-12-23 315.58 321.31 313.19 318.92 0.0M
2021-12-22 309.37 314.15 306.03 313.19 0.0M
2021-12-21 305.08 314.63 305.08 311.76 0.0M
2021-12-20 314.15 315.82 297.44 299.83 0.0M
2021-12-17 310.33 328.47 305.56 325.13 0.0M
2021-12-16 312.24 321.79 310.91 312.24 0.0M
2021-12-15 306.03 312.24 300.30 307.94 0.0M
2021-12-14 306.03 314.63 301.74 303.17 0.0M
2021-12-13 316.06 317.97 301.50 306.03 0.0M
2021-12-10 327.28 327.28 317.01 319.88 0.0M
2021-12-09 326.32 332.05 320.83 323.22 0.0M
2021-12-08 329.67 336.59 327.52 331.81 0.0M
2021-12-07 330.38 335.87 324.65 326.08 0.0M
2021-12-06 320.36 330.38 317.97 321.79 0.0M
2021-12-03 327.04 331.34 313.81 316.06 0.0M
2021-12-02 319.88 328.71 316.54 326.08 0.0M
2021-12-01 340.41 342.08 317.97 318.45 0.0M
2021-11-30 340.41 343.75 320.59 326.08 0.0M
2021-11-29 346.61 351.87 337.54 344.23 0.0M
2021-11-26 343.27 348.52 331.81 341.36 0.0M
2021-11-24 353.78 359.03 352.10 354.73 0.0M
2021-11-23 353.30 360.46 349.48 355.21 0.0M
2021-11-22 358.07 363.80 352.34 359.03 0.0M
2021-11-19 352.10 360.46 351.39 356.64 0.0M
2021-11-18 372.40 372.40 355.69 358.07 0.0M
2021-11-17 370.96 375.26 367.72 370.96 0.0M
2021-11-16 379.08 379.56 369.53 375.74 0.0M
2021-11-15 382.90 389.58 376.22 379.08 0.0M
2021-11-12 378.12 391.25 375.74 382.42 0.0M
2021-11-11 365.95 382.66 363.80 378.12 0.0M
2021-11-10 362.85 373.35 360.94 363.80 0.0M
2021-11-09 365.23 374.07 364.28 364.28 0.0M
2021-11-08 358.55 368.81 356.64 367.14 0.0M
2021-11-05 358.07 361.41 350.67 352.34 0.0M
2021-11-04 366.19 366.90 347.71 349.96 0.0M
2021-11-03 342.32 370.49 332.56 366.19 0.0M
2021-11-02 348.52 349.00 339.93 342.32 0.0M
2021-11-01 331.81 355.69 331.81 353.30 0.0M
2021-10-29 329.43 331.81 326.08 331.34 0.0M
2021-10-28 322.74 331.34 321.31 330.86 0.0M
2021-10-27 336.11 337.54 320.36 320.83 0.0M
2021-10-26 347.57 348.05 336.11 336.59 0.0M
2021-10-25 337.54 346.14 337.54 345.18 0.0M
2021-10-22 346.61 346.61 338.02 338.98 0.0M
2021-10-21 346.61 357.60 342.79 346.61 0.0M
2021-10-20 329.90 353.78 329.90 351.39 0.0M
2021-10-19 333.72 336.11 326.08 329.90 0.0M
2021-10-18 335.63 338.98 329.90 332.77 0.0M
2021-10-15 346.14 350.43 338.98 338.98 0.0M
2021-10-14 343.75 347.57 339.93 340.41 0.0M
2021-10-13 338.98 341.12 333.25 338.50 0.0M
2021-10-12 338.50 342.79 336.59 338.98 0.0M
2021-10-11 347.57 351.39 337.07 337.07 0.0M
2021-10-08 350.43 356.16 347.09 347.57 0.0M
2021-10-07 344.23 353.63 343.75 351.39 0.0M
2021-10-06 342.32 344.70 335.39 341.84 0.0M
2021-10-05 356.64 356.64 346.61 346.61 0.0M
2021-10-04 356.64 359.91 351.39 353.30 0.0M
2021-10-01 348.05 360.22 342.79 359.50 0.0M
2021-09-30 357.60 359.50 342.79 344.23 0.0M
2021-09-29 359.50 366.19 353.78 355.69 0.0M
2021-09-28 365.23 365.23 354.49 356.64 0.0M
2021-09-27 356.64 372.87 356.64 365.23 0.0M
2021-09-24 355.69 359.03 350.91 354.73 0.0M
2021-09-23 346.61 361.41 344.47 355.69 0.0M
2021-09-22 327.04 357.83 325.37 344.70 0.0M
2021-09-21 331.81 336.11 319.40 324.65 0.0M
2021-09-20 322.74 330.38 317.97 329.43 0.0M
2021-09-17 336.59 337.07 324.65 333.25 0.0M
2021-09-16 337.07 339.93 331.34 335.63 0.0M
2021-09-15 332.77 338.98 329.43 337.07 0.0M
2021-09-14 339.93 341.36 331.81 333.25 0.0M
2021-09-13 337.07 341.84 329.19 338.98 0.0M
2021-09-10 346.14 348.52 334.20 334.20 0.0M
2021-09-09 338.98 355.21 338.98 343.27 0.0M
2021-09-08 346.14 347.81 335.39 340.89 0.0M
2021-09-07 352.82 353.30 343.27 345.66 0.0M
2021-09-03 357.60 363.32 352.82 353.78 0.0M
2021-09-02 360.46 364.04 356.64 358.55 0.0M
2021-09-01 358.79 360.46 352.82 358.07 0.0M
2021-08-31 354.01 360.46 353.30 356.64 0.0M
2021-08-30 365.23 365.23 352.34 354.25 0.0M
2021-08-27 349.96 366.19 347.57 361.89 0.0M
2021-08-26 362.37 364.28 349.48 349.96 0.0M
2021-08-25 368.58 371.44 362.85 362.85 0.0M
2021-08-24 364.28 371.44 359.50 369.53 0.0M
2021-08-23 358.07 364.76 352.82 360.94 0.0M
2021-08-20 348.05 356.64 346.61 351.39 0.0M
2021-08-19 349.48 354.73 346.14 350.43 0.0M
2021-08-18 357.60 367.62 353.30 357.12 0.0M
2021-08-17 363.32 364.52 350.67 358.07 0.0M
2021-08-16 370.49 375.26 366.67 369.53 0.0M
2021-08-13 379.08 380.27 365.23 376.21 0.0M
2021-08-12 401.04 401.04 379.56 381.47 0.0M
2021-08-11 387.67 398.18 383.85 398.18 0.0M
2021-08-10 386.72 394.36 384.81 387.20 0.0M
2021-08-09 381.94 391.97 381.47 388.63 0.0M
2021-08-06 368.10 388.16 367.62 385.29 0.0M
2021-08-05 365.23 370.96 360.46 368.58 0.0M
2021-08-04 368.58 374.78 358.55 361.41 0.0M
2021-08-03 385.29 388.15 358.07 370.96 0.0M
2021-08-02 385.29 394.24 380.99 383.38 0.0M
2021-07-30 402.47 402.47 380.75 381.94 0.0M
2021-07-29 410.83 414.41 402.47 402.47 0.0M
2021-07-28 399.13 412.50 394.83 401.52 0.0M
2021-07-27 403.91 406.57 391.25 399.13 0.0M
2021-07-26 401.04 414.89 400.80 411.54 0.0M
2021-07-23 404.38 404.38 390.54 399.61 0.0M
2021-07-22 413.93 414.41 397.22 400.09 0.0M
2021-07-21 406.29 418.71 406.05 418.71 0.0M
2021-07-20 389.58 410.35 384.81 401.52 0.0M
2021-07-19 393.64 395.79 375.26 386.24 0.0M
2021-07-16 416.80 416.80 399.13 403.43 0.0M
2021-07-15 417.75 421.57 401.52 408.68 0.0M
2021-07-14 433.51 439.24 418.23 419.18 0.0M
2021-07-13 437.33 439.00 421.58 428.25 0.0M
2021-07-12 439.71 453.56 425.87 440.67 0.0M
2021-07-09 410.59 473.13 409.16 450.22 0.0M
2021-07-08 391.97 397.22 385.28 391.97 0.0M
2021-07-07 396.27 406.29 396.27 403.91 0.0M
2021-07-06 405.82 407.25 391.97 401.52 0.0M
2021-07-02 419.18 420.62 405.10 406.77 0.0M
2021-07-01 423.00 424.44 414.41 419.18 0.0M
2021-06-30 423.00 423.00 410.11 418.71 0.0M
2021-06-29 423.96 430.64 422.53 422.53 0.0M
2021-06-28 427.30 430.88 412.98 424.44 0.0M
2021-06-25 432.07 442.10 429.21 429.69 0.0M
2021-06-24 425.39 431.60 419.18 429.69 0.0M
2021-06-23 411.54 428.73 411.54 418.23 0.0M
2021-06-22 411.54 414.41 406.05 412.50 0.0M
2021-06-21 395.31 415.36 393.88 415.36 0.0M
2021-06-18 396.27 403.43 386.72 387.20 0.0M
2021-06-17 421.09 422.53 400.56 403.43 0.0M
2021-06-16 419.18 426.82 411.40 422.05 0.0M
2021-06-15 427.30 443.06 414.65 422.05 0.0M
2021-06-14 439.24 439.95 425.63 428.25 0.0M
2021-06-11 430.64 439.71 428.25 437.80 0.0M
2021-06-10 437.33 441.62 426.35 429.21 0.0M
2021-06-09 440.19 445.92 433.03 436.85 0.0M
2021-06-08 419.66 441.62 419.66 436.37 0.0M
2021-06-07 432.55 437.80 419.66 419.66 0.0M
2021-06-04 426.82 438.28 422.05 433.98 0.0M
2021-06-03 423.48 425.87 413.45 424.44 0.0M
2021-06-02 412.02 427.78 405.34 424.91 0.0M
2021-06-01 401.04 417.51 401.04 407.73 0.0M
2021-05-28 408.68 409.16 397.22 400.09 0.0M
2021-05-27 391.49 414.41 389.11 405.82 0.0M
2021-05-26 377.17 391.49 375.26 391.02 0.0M
2021-05-25 387.20 392.45 373.35 373.83 0.0M
2021-05-24 375.26 387.67 364.16 383.38 0.0M
2021-05-21 378.12 387.20 373.83 376.21 0.0M
2021-05-20 374.31 374.31 366.19 373.83 0.0M
2021-05-19 365.23 377.65 364.49 376.21 0.0M
2021-05-18 380.99 383.38 372.87 372.87 0.0M
2021-05-17 369.53 380.03 365.23 379.56 0.0M
2021-05-14 348.52 375.26 347.09 373.35 0.0M
2021-05-13 344.70 352.34 335.87 342.79 0.0M
2021-05-12 357.69 361.89 339.45 341.84 0.0M
2021-05-11 342.79 359.98 338.98 359.50 0.0M
2021-05-10 366.67 366.67 349.00 351.39 0.0M
2021-05-07 359.98 370.49 354.25 366.67 0.0M
2021-05-06 353.78 360.94 348.52 360.94 0.0M
2021-05-05 354.73 361.65 343.03 351.87 0.0M
2021-05-04 351.39 355.69 338.98 352.34 0.0M
2021-05-03 362.61 365.47 346.61 353.78 0.0M
2021-04-30 417.27 417.27 349.96 356.64 0.0M
2021-04-29 466.45 467.40 413.45 417.27 0.0M
2021-04-28 407.73 479.82 402.95 464.54 0.0M
2021-04-27 411.54 416.80 405.82 408.68 0.0M
2021-04-26 412.98 424.67 405.34 411.07 0.0M
2021-04-23 396.74 421.57 391.49 410.11 0.0M
2021-04-22 393.64 416.32 392.92 393.40 0.0M
2021-04-21 381.47 400.09 376.21 394.83 0.0M
2021-04-20 386.24 391.02 372.63 384.81 0.0M
2021-04-19 402.95 404.38 383.62 391.49 0.0M
2021-04-16 391.49 403.43 389.58 401.04 0.0M
2021-04-15 404.38 404.38 389.58 391.02 0.0M
2021-04-14 394.36 412.02 393.59 396.27 0.0M
2021-04-13 394.83 396.27 382.66 393.40 0.0M
2021-04-12 396.27 404.14 391.97 394.83 0.0M
2021-04-09 398.65 402.23 393.40 398.18 0.0M
2021-04-08 400.09 401.04 389.82 399.61 0.0M
2021-04-07 411.07 411.07 393.40 398.65 0.0M
2021-04-06 394.36 425.39 393.40 411.07 0.0M
2021-04-05 402.00 406.29 389.11 392.92 0.0M
2021-04-01 396.74 403.87 388.63 396.27 0.0M
2021-03-31 390.06 402.00 389.58 393.40 0.0M
2021-03-30 376.21 390.63 376.21 383.85 0.0M
2021-03-29 389.58 397.22 374.78 375.74 0.0M
2021-03-26 395.31 400.09 381.47 391.49 0.0M
2021-03-25 370.49 399.85 366.67 391.49 0.0M
2021-03-24 406.29 412.83 372.87 372.87 0.0M
2021-03-23 417.75 428.14 398.65 400.56 0.0M
2021-03-22 455.95 455.95 412.50 421.57 0.0M
2021-03-19 443.06 459.29 435.89 458.33 0.0M
2021-03-18 444.01 465.49 438.76 450.69 0.0M
2021-03-17 444.96 452.13 424.44 450.69 0.0M
2021-03-16 443.06 471.70 439.24 449.26 0.0M
2021-03-15 439.24 450.69 437.80 443.53 0.0M
2021-03-12 441.15 455.47 435.42 440.67 0.0M
2021-03-11 448.78 454.04 435.89 444.96 0.0M
2021-03-10 444.01 459.53 441.86 447.83 0.0M
2021-03-09 445.44 454.75 433.51 436.37 0.0M
2021-03-08 419.18 455.47 415.84 438.76 0.0M
2021-03-05 405.34 412.02 380.51 410.59 0.0M
2021-03-04 406.29 414.41 380.51 401.04 0.0M
2021-03-03 423.48 427.54 412.50 412.50 0.0M
2021-03-02 421.09 426.82 415.36 418.23 0.0M
2021-03-01 414.41 429.69 409.63 424.44 0.0M
2021-02-26 420.14 434.22 398.18 404.86 0.0M
2021-02-25 435.42 441.86 417.75 423.00 0.0M
2021-02-24 409.63 442.58 399.13 437.33 0.0M
2021-02-23 382.32 422.42 359.98 411.07 0.0M
2021-02-22 410.11 412.50 386.96 392.92 0.0M
2021-02-19 413.93 420.85 405.34 411.07 0.0M
2021-02-18 421.57 430.16 410.59 411.54 0.0M
2021-02-17 420.14 428.73 411.78 424.91 0.0M
2021-02-16 434.46 438.76 423.00 423.96 0.0M
2021-02-12 427.30 433.03 415.36 430.64 0.0M
2021-02-11 434.94 444.94 420.14 431.60 0.0M
2021-02-10 444.49 445.26 427.30 434.46 0.0M
2021-02-09 441.15 457.38 433.98 441.15 0.0M
2021-02-08 446.87 449.26 425.11 444.96 0.0M
2021-02-05 444.01 466.45 434.46 444.96 0.0M
2021-02-04 415.36 443.53 407.14 433.51 0.0M
2021-02-03 416.62 429.69 403.03 416.32 0.0M
2021-02-02 515.15 515.15 393.88 416.32 0.0M
2021-02-01 486.98 528.44 463.58 515.15 0.0M
2021-01-29 470.27 514.67 443.06 445.92 0.0M
2021-01-28 493.66 506.55 410.59 442.58 0.0M
2021-01-27 658.85 658.85 465.49 516.10 0.0M
2021-01-26 363.80 681.77 346.61 650.74 0.0M
2021-01-25 340.41 364.76 337.93 359.50 0.0M
2021-01-22 332.77 344.23 327.51 343.27 0.0M
2021-01-21 340.89 345.66 331.81 336.59 0.0M
2021-01-20 338.02 345.90 332.30 339.93 0.0M
2021-01-19 360.94 363.80 336.59 336.59 0.0M
2021-01-15 360.94 370.01 332.29 355.21 0.0M
2021-01-14 346.61 389.11 345.66 369.05 0.0M
2021-01-13 360.46 365.95 344.70 345.18 0.0M
2021-01-12 338.98 363.32 333.72 362.85 0.0M
2021-01-11 303.41 338.98 299.83 338.50 0.0M
2021-01-08 333.25 339.45 323.70 329.90 0.0M
2021-01-07 332.77 337.54 320.59 330.86 0.0M
2021-01-06 329.43 342.32 318.92 331.81 0.0M
2021-01-05 299.83 328.95 299.83 326.08 0.0M
2021-01-04 295.53 310.57 293.62 302.21 0.0M