Dow Jones U.S. Farming & Fishing Total Stock Marke

DWCFAF
🏛️ usa →
1,839.00
Last Update: 2025-09-29
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 3,801.83 3,827.37 3,741.06 3,815.47 0.0M
2021-12-30 3,883.95 3,918.17 3,810.84 3,814.81 0.0M
2021-12-29 3,924.67 3,945.89 3,852.09 3,873.96 0.0M
2021-12-28 3,911.52 3,973.69 3,910.01 3,929.46 0.0M
2021-12-27 3,905.42 3,936.00 3,845.62 3,936.00 0.0M
2021-12-23 3,903.43 3,911.63 3,866.59 3,889.40 0.0M
2021-12-22 3,898.94 3,921.76 3,860.13 3,905.83 0.0M
2021-12-21 3,826.35 3,959.37 3,826.35 3,890.60 0.0M
2021-12-20 3,732.70 3,829.14 3,702.28 3,812.59 0.0M
2021-12-17 3,707.32 3,826.23 3,689.88 3,790.31 0.0M
2021-12-16 3,798.41 3,799.63 3,673.40 3,706.64 0.0M
2021-12-15 3,688.56 3,771.07 3,634.47 3,752.97 0.0M
2021-12-14 3,658.97 3,711.43 3,642.46 3,681.30 0.0M
2021-12-13 3,695.01 3,710.06 3,652.52 3,661.66 0.0M
2021-12-10 3,752.41 3,762.94 3,694.27 3,717.22 0.0M
2021-12-09 3,728.35 3,741.44 3,690.44 3,720.16 0.0M
2021-12-08 3,774.29 3,776.08 3,715.58 3,745.66 0.0M
2021-12-07 3,756.73 3,783.21 3,702.78 3,745.80 0.0M
2021-12-06 3,602.87 3,725.39 3,585.07 3,691.85 0.0M
2021-12-03 3,603.56 3,635.66 3,534.13 3,558.46 0.0M
2021-12-02 3,545.36 3,633.93 3,540.97 3,615.91 0.0M
2021-12-01 3,670.22 3,701.28 3,514.59 3,516.69 0.0M
2021-11-30 3,686.56 3,686.56 3,545.12 3,606.41 0.0M
2021-11-29 3,814.59 3,821.63 3,680.03 3,696.58 0.0M
2021-11-26 3,747.92 3,814.54 3,682.84 3,738.73 0.0M
2021-11-24 3,895.55 3,906.18 3,871.34 3,899.58 0.0M
2021-11-23 3,929.75 3,932.22 3,865.32 3,904.29 0.0M
2021-11-22 3,909.41 3,945.42 3,875.99 3,927.21 0.0M
2021-11-19 3,880.99 3,923.88 3,851.21 3,870.43 0.0M
2021-11-18 3,934.12 3,939.02 3,882.55 3,913.84 0.0M
2021-11-17 3,994.50 3,999.16 3,918.51 3,936.70 0.0M
2021-11-16 4,039.59 4,065.65 3,996.28 4,021.12 0.0M
2021-11-15 4,141.75 4,141.75 3,997.87 4,038.81 0.0M
2021-11-12 4,223.89 4,245.60 4,119.19 4,143.30 0.0M
2021-11-11 4,110.25 4,260.68 4,105.54 4,227.56 0.0M
2021-11-10 4,057.91 4,097.02 4,040.24 4,074.05 0.0M
2021-11-09 4,013.00 4,075.52 3,999.63 4,063.77 0.0M
2021-11-08 4,050.27 4,083.89 3,998.67 4,015.46 0.0M
2021-11-05 4,013.46 4,063.30 3,984.59 4,017.91 0.0M
2021-11-04 3,958.99 4,023.05 3,922.62 3,979.60 0.0M
2021-11-03 3,918.48 3,936.94 3,848.06 3,892.11 0.0M
2021-11-02 3,915.45 3,915.45 3,786.93 3,803.76 0.0M
2021-11-01 3,878.89 3,940.65 3,878.27 3,923.14 0.0M
2021-10-29 3,830.74 3,898.59 3,826.79 3,856.26 0.0M
2021-10-28 3,687.47 3,839.72 3,669.75 3,825.76 0.0M
2021-10-27 3,728.01 3,739.58 3,648.16 3,658.13 0.0M
2021-10-26 3,761.85 3,777.11 3,691.37 3,712.63 0.0M
2021-10-25 3,647.12 3,783.98 3,647.12 3,771.50 0.0M
2021-10-22 3,636.54 3,639.59 3,586.43 3,629.03 0.0M
2021-10-21 3,605.61 3,657.58 3,595.36 3,630.17 0.0M
2021-10-20 3,577.39 3,622.58 3,567.06 3,611.81 0.0M
2021-10-19 3,561.43 3,568.99 3,493.56 3,560.34 0.0M
2021-10-18 3,584.39 3,634.03 3,536.70 3,545.00 0.0M
2021-10-15 3,683.31 3,683.31 3,597.18 3,597.35 0.0M
2021-10-14 3,589.35 3,630.16 3,559.57 3,617.01 0.0M
2021-10-13 3,583.73 3,590.92 3,494.92 3,556.42 0.0M
2021-10-12 3,592.38 3,595.06 3,561.26 3,578.10 0.0M
2021-10-11 3,624.69 3,632.74 3,576.35 3,581.61 0.0M
2021-10-08 3,640.93 3,653.56 3,610.38 3,620.27 0.0M
2021-10-07 3,643.80 3,680.53 3,603.58 3,641.06 0.0M
2021-10-06 3,622.60 3,675.52 3,569.52 3,615.95 0.0M
2021-10-05 3,641.64 3,673.14 3,614.85 3,667.73 0.0M
2021-10-04 3,699.76 3,703.77 3,622.84 3,637.35 0.0M
2021-10-01 3,668.85 3,727.78 3,647.51 3,689.35 0.0M
2021-09-30 3,665.18 3,691.82 3,620.69 3,658.71 0.0M
2021-09-29 3,739.78 3,739.78 3,630.52 3,671.60 0.0M
2021-09-28 3,699.70 3,732.68 3,655.62 3,662.01 0.0M
2021-09-27 3,638.77 3,745.16 3,628.56 3,709.19 0.0M
2021-09-24 3,646.25 3,683.43 3,624.07 3,626.10 0.0M
2021-09-23 3,616.98 3,666.98 3,599.80 3,664.66 0.0M
2021-09-22 3,592.21 3,645.46 3,572.33 3,593.50 0.0M
2021-09-21 3,638.91 3,640.94 3,548.47 3,580.24 0.0M
2021-09-20 3,668.83 3,668.83 3,515.25 3,609.47 0.0M
2021-09-17 3,634.16 3,708.17 3,613.12 3,696.88 0.0M
2021-09-16 3,657.20 3,679.15 3,580.74 3,637.41 0.0M
2021-09-15 3,561.23 3,665.13 3,546.38 3,664.09 0.0M
2021-09-14 3,675.11 3,675.81 3,552.69 3,575.16 0.0M
2021-09-13 3,692.27 3,692.86 3,634.13 3,653.42 0.0M
2021-09-10 3,737.30 3,737.30 3,666.27 3,671.44 0.0M
2021-09-09 3,713.65 3,783.00 3,684.95 3,695.57 0.0M
2021-09-08 3,781.06 3,781.06 3,713.63 3,735.70 0.0M
2021-09-07 3,800.77 3,842.15 3,773.77 3,779.45 0.0M
2021-09-03 3,843.97 3,849.68 3,763.15 3,802.91 0.0M
2021-09-02 3,878.44 3,933.87 3,843.85 3,849.98 0.0M
2021-09-01 3,920.70 3,920.70 3,851.70 3,860.75 0.0M
2021-08-31 3,914.39 3,926.23 3,857.34 3,902.87 0.0M
2021-08-30 3,919.62 3,962.83 3,870.12 3,919.96 0.0M
2021-08-27 3,874.70 3,915.93 3,852.13 3,900.27 0.0M
2021-08-26 3,874.49 3,964.30 3,832.51 3,852.03 0.0M
2021-08-25 3,893.64 3,910.91 3,847.05 3,860.30 0.0M
2021-08-24 3,887.68 3,901.08 3,813.14 3,876.06 0.0M
2021-08-23 3,790.58 3,903.70 3,764.11 3,892.35 0.0M
2021-08-20 3,677.73 3,750.50 3,674.20 3,740.25 0.0M
2021-08-19 3,756.58 3,801.88 3,666.85 3,681.30 0.0M
2021-08-18 3,810.84 3,900.42 3,794.79 3,805.71 0.0M
2021-08-17 3,747.69 3,820.78 3,673.42 3,723.56 0.0M
2021-08-16 3,736.57 3,736.57 3,640.85 3,666.13 0.0M
2021-08-13 3,876.42 3,876.42 3,760.02 3,764.70 0.0M
2021-08-12 3,931.14 3,931.14 3,826.86 3,866.96 0.0M
2021-08-11 3,946.83 3,951.27 3,725.09 3,937.27 0.0M
2021-08-10 4,237.26 4,302.87 4,193.43 4,283.89 0.0M
2021-08-09 4,248.74 4,274.34 4,203.33 4,224.53 0.0M
2021-08-06 4,278.13 4,297.16 4,203.69 4,213.64 0.0M
2021-08-05 4,173.35 4,286.55 4,165.28 4,244.15 0.0M
2021-08-04 4,244.58 4,295.75 4,134.22 4,177.82 0.0M
2021-08-03 4,147.37 4,163.43 4,064.46 4,133.94 0.0M
2021-08-02 4,176.14 4,239.01 4,133.74 4,144.01 0.0M
2021-07-30 4,153.24 4,244.65 4,136.68 4,176.85 0.0M
2021-07-29 4,222.20 4,256.81 4,153.69 4,153.69 0.0M
2021-07-28 4,243.54 4,243.54 4,176.00 4,205.60 0.0M
2021-07-27 4,221.86 4,246.87 4,155.38 4,184.54 0.0M
2021-07-26 4,175.14 4,322.91 4,165.15 4,250.51 0.0M
2021-07-23 4,211.12 4,211.65 4,104.77 4,142.48 0.0M
2021-07-22 4,339.94 4,344.33 4,163.33 4,199.65 0.0M
2021-07-21 4,349.06 4,466.84 4,319.38 4,319.38 0.0M
2021-07-20 4,224.62 4,369.24 4,217.09 4,308.45 0.0M
2021-07-19 4,198.52 4,229.62 4,146.76 4,212.76 0.0M
2021-07-16 4,451.44 4,470.66 4,262.77 4,279.95 0.0M
2021-07-15 4,355.83 4,470.95 4,282.59 4,385.02 0.0M
2021-07-14 4,509.35 4,525.70 4,347.09 4,369.70 0.0M
2021-07-13 4,604.37 4,604.37 4,460.38 4,477.95 0.0M
2021-07-12 4,639.61 4,651.79 4,580.01 4,611.87 0.0M
2021-07-09 4,590.37 4,672.11 4,549.76 4,648.02 0.0M
2021-07-08 4,459.68 4,561.81 4,422.50 4,530.05 0.0M
2021-07-07 4,687.49 4,725.57 4,539.10 4,571.79 0.0M
2021-07-06 4,702.12 4,708.86 4,628.24 4,691.61 0.0M
2021-07-02 4,887.47 4,888.88 4,684.14 4,699.17 0.0M
2021-07-01 4,913.84 4,936.30 4,850.71 4,905.28 0.0M
2021-06-30 4,825.80 4,946.78 4,783.71 4,903.32 0.0M
2021-06-29 4,931.26 4,931.26 4,771.20 4,807.81 0.0M
2021-06-28 5,024.14 5,031.23 4,831.74 4,886.99 0.0M
2021-06-25 5,063.91 5,063.91 4,959.84 4,984.74 0.0M
2021-06-24 5,023.69 5,075.97 4,970.61 5,033.38 0.0M
2021-06-23 4,875.71 5,044.49 4,872.75 4,991.29 0.0M
2021-06-22 4,881.33 4,897.95 4,775.37 4,867.01 0.0M
2021-06-21 4,772.08 4,924.89 4,772.08 4,889.56 0.0M
2021-06-18 4,871.40 4,878.55 4,706.77 4,745.99 0.0M
2021-06-17 4,918.26 4,933.52 4,824.74 4,867.72 0.0M
2021-06-16 5,084.73 5,090.75 4,910.30 4,937.10 0.0M
2021-06-15 5,110.50 5,110.88 4,931.08 5,004.90 0.0M
2021-06-14 5,180.29 5,218.52 5,066.20 5,092.81 0.0M
2021-06-11 5,254.03 5,254.03 5,128.08 5,154.83 0.0M
2021-06-10 5,480.82 5,480.82 5,177.52 5,188.45 0.0M
2021-06-09 5,649.47 5,651.25 5,428.00 5,459.90 0.0M
2021-06-08 5,451.56 5,682.34 5,396.02 5,656.79 0.0M
2021-06-07 5,392.55 5,452.93 5,331.73 5,398.55 0.0M
2021-06-04 5,312.43 5,375.44 5,285.75 5,336.40 0.0M
2021-06-03 5,261.89 5,360.10 5,167.47 5,345.50 0.0M
2021-06-02 5,160.20 5,294.40 5,074.29 5,281.60 0.0M
2021-06-01 5,070.37 5,142.75 4,994.12 5,105.55 0.0M
2021-05-28 4,969.57 5,080.07 4,944.18 5,007.50 0.0M
2021-05-27 4,973.21 5,011.45 4,915.62 4,952.31 0.0M
2021-05-26 4,832.27 4,957.33 4,817.74 4,912.73 0.0M
2021-05-25 4,900.53 4,963.86 4,818.57 4,822.51 0.0M
2021-05-24 4,877.08 4,918.16 4,765.43 4,867.81 0.0M
2021-05-21 4,791.14 4,871.30 4,732.61 4,836.82 0.0M
2021-05-20 4,687.13 4,734.19 4,595.12 4,725.77 0.0M
2021-05-19 4,529.45 4,713.31 4,453.56 4,699.63 0.0M
2021-05-18 4,627.56 4,740.33 4,569.26 4,626.01 0.0M
2021-05-17 4,517.16 4,588.00 4,487.62 4,583.51 0.0M
2021-05-14 4,369.84 4,494.70 4,317.86 4,477.54 0.0M
2021-05-13 4,468.84 4,533.78 4,289.46 4,385.83 0.0M
2021-05-12 4,540.02 4,570.94 4,389.00 4,442.66 0.0M
2021-05-11 4,453.34 4,616.85 4,416.71 4,568.19 0.0M
2021-05-10 4,646.40 4,648.86 4,544.99 4,556.41 0.0M
2021-05-07 4,745.40 4,783.53 4,644.81 4,673.54 0.0M
2021-05-06 4,691.84 4,802.97 4,639.94 4,711.57 0.0M
2021-05-05 4,870.07 4,922.82 4,653.38 4,675.27 0.0M
2021-05-04 4,864.10 4,886.38 4,707.77 4,825.98 0.0M
2021-05-03 4,921.46 4,955.30 4,792.01 4,907.09 0.0M
2021-04-30 4,804.49 4,906.52 4,780.27 4,888.67 0.0M
2021-04-29 5,004.99 5,014.37 4,768.58 4,844.25 0.0M
2021-04-28 4,959.06 5,031.23 4,933.10 4,973.33 0.0M
2021-04-27 4,897.91 4,980.48 4,829.64 4,960.87 0.0M
2021-04-26 4,699.25 4,909.52 4,656.11 4,844.99 0.0M
2021-04-23 4,414.37 4,615.95 4,403.29 4,599.16 0.0M
2021-04-22 4,542.05 4,542.05 4,383.62 4,402.55 0.0M
2021-04-21 4,223.49 4,494.89 4,209.89 4,473.98 0.0M
2021-04-20 4,478.03 4,478.03 4,147.33 4,238.60 0.0M
2021-04-19 4,721.95 4,744.29 4,447.44 4,471.25 0.0M
2021-04-16 4,766.28 4,786.18 4,676.74 4,736.08 0.0M
2021-04-15 4,947.56 4,947.56 4,668.55 4,721.77 0.0M
2021-04-14 4,734.56 4,934.32 4,697.27 4,893.10 0.0M
2021-04-13 4,735.45 4,764.55 4,629.72 4,706.76 0.0M
2021-04-12 4,782.77 4,842.71 4,711.78 4,780.66 0.0M
2021-04-09 4,902.05 4,922.82 4,765.71 4,789.43 0.0M
2021-04-08 4,905.91 4,924.15 4,825.81 4,903.61 0.0M
2021-04-07 5,041.83 5,055.11 4,857.69 4,896.67 0.0M
2021-04-06 4,998.14 5,037.51 4,939.11 5,034.50 0.0M
2021-04-05 4,941.62 4,987.10 4,875.63 4,986.50 0.0M
2021-04-01 4,974.62 5,001.18 4,824.86 4,878.96 0.0M
2021-03-31 4,929.21 5,007.57 4,867.29 4,921.58 0.0M
2021-03-30 4,739.50 4,917.57 4,668.61 4,881.43 0.0M
2021-03-29 4,945.82 5,033.92 4,712.32 4,727.35 0.0M
2021-03-26 4,926.39 5,006.24 4,800.24 4,966.90 0.0M
2021-03-25 4,923.03 5,017.36 4,801.87 4,864.54 0.0M
2021-03-24 5,254.41 5,273.89 4,988.48 4,991.56 0.0M
2021-03-23 5,315.88 5,381.07 5,126.31 5,153.77 0.0M
2021-03-22 5,464.05 5,464.05 5,225.10 5,292.61 0.0M
2021-03-19 5,429.77 5,482.02 5,312.14 5,408.83 0.0M
2021-03-18 5,434.92 5,555.81 5,379.53 5,393.98 0.0M
2021-03-17 5,397.92 5,451.84 5,320.24 5,441.10 0.0M
2021-03-16 5,466.59 5,495.79 5,374.39 5,417.33 0.0M
2021-03-15 5,694.16 5,721.91 5,464.59 5,506.37 0.0M
2021-03-12 5,644.27 5,740.97 5,590.53 5,712.67 0.0M
2021-03-11 5,629.01 5,668.19 5,531.92 5,638.34 0.0M
2021-03-10 5,513.37 5,619.91 5,489.74 5,598.44 0.0M
2021-03-09 5,550.83 5,575.37 5,356.61 5,515.23 0.0M
2021-03-08 5,271.48 5,522.17 5,271.32 5,511.54 0.0M
2021-03-05 5,008.47 5,231.74 4,991.01 5,231.74 0.0M
2021-03-04 5,059.93 5,131.94 4,826.10 4,935.32 0.0M
2021-03-03 5,043.62 5,114.65 5,003.57 5,011.56 0.0M
2021-03-02 5,069.06 5,118.54 4,948.46 5,015.99 0.0M
2021-03-01 5,029.12 5,086.22 4,987.77 5,073.91 0.0M
2021-02-26 5,058.99 5,058.99 4,870.89 4,932.49 0.0M
2021-02-25 5,186.55 5,226.68 5,062.15 5,063.67 0.0M
2021-02-24 5,021.01 5,208.96 5,001.72 5,165.07 0.0M
2021-02-23 5,058.93 5,067.14 4,901.40 4,984.97 0.0M
2021-02-22 4,925.97 5,087.83 4,906.10 5,075.29 0.0M
2021-02-19 4,830.80 4,922.05 4,830.80 4,918.69 0.0M
2021-02-18 5,097.14 5,132.11 4,776.11 4,788.50 0.0M
2021-02-17 5,289.91 5,415.09 5,180.49 5,193.24 0.0M
2021-02-16 5,239.50 5,288.04 5,127.47 5,139.81 0.0M
2021-02-12 5,134.01 5,217.31 5,110.07 5,158.85 0.0M
2021-02-11 5,281.30 5,287.92 5,110.19 5,194.40 0.0M
2021-02-10 5,203.74 5,299.98 5,150.54 5,208.27 0.0M
2021-02-09 5,085.94 5,262.74 5,050.72 5,173.69 0.0M
2021-02-08 5,029.88 5,111.96 4,992.36 5,111.96 0.0M
2021-02-05 4,955.46 4,987.30 4,927.39 4,986.65 0.0M
2021-02-04 4,776.59 4,935.76 4,776.26 4,905.62 0.0M
2021-02-03 4,767.43 4,832.45 4,739.90 4,822.28 0.0M
2021-02-02 4,721.02 4,775.59 4,652.70 4,767.13 0.0M
2021-02-01 4,665.60 4,708.67 4,612.46 4,666.68 0.0M
2021-01-29 4,819.90 4,825.40 4,611.83 4,614.62 0.0M
2021-01-28 4,740.73 4,852.34 4,740.73 4,802.82 0.0M
2021-01-27 4,873.11 4,934.58 4,783.97 4,796.75 0.0M
2021-01-26 5,012.60 5,033.37 4,973.94 4,991.28 0.0M
2021-01-25 4,964.94 5,033.60 4,884.42 4,973.78 0.0M
2021-01-22 4,884.09 4,990.43 4,816.46 4,987.08 0.0M
2021-01-21 4,971.46 4,973.12 4,878.56 4,905.20 0.0M
2021-01-20 5,023.37 5,080.19 4,932.07 4,972.69 0.0M
2021-01-19 4,914.40 5,028.01 4,866.06 4,994.97 0.0M
2021-01-15 4,885.86 4,961.05 4,804.12 4,837.38 0.0M
2021-01-14 4,807.03 4,991.79 4,802.56 4,943.66 0.0M
2021-01-13 4,783.73 4,847.39 4,743.91 4,768.76 0.0M
2021-01-12 4,684.17 4,812.38 4,642.34 4,784.94 0.0M
2021-01-11 4,766.02 4,768.90 4,594.88 4,718.01 0.0M
2021-01-08 4,989.29 4,989.29 4,849.68 4,903.18 0.0M
2021-01-07 4,930.84 4,978.16 4,798.04 4,957.70 0.0M
2021-01-06 4,879.75 5,009.71 4,807.54 4,866.90 0.0M
2021-01-05 4,721.60 4,870.73 4,706.11 4,801.40 0.0M
2021-01-04 4,813.06 4,876.35 4,666.86 4,716.83 0.0M