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

DWCFAF
🏛️ usa →
1,849.67
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
2022-12-30 2,197.98 2,219.68 2,178.62 2,203.11 0.0M
2022-12-29 2,183.44 2,237.97 2,181.68 2,220.45 0.0M
2022-12-28 2,220.13 2,237.99 2,170.10 2,174.82 0.0M
2022-12-27 2,215.02 2,221.53 2,190.25 2,219.20 0.0M
2022-12-23 2,210.49 2,232.05 2,198.17 2,201.15 0.0M
2022-12-22 2,226.33 2,233.09 2,182.75 2,210.17 0.0M
2022-12-21 2,218.24 2,242.09 2,189.22 2,242.09 0.0M
2022-12-20 2,173.18 2,216.51 2,172.06 2,192.23 0.0M
2022-12-19 2,169.58 2,188.95 2,139.40 2,169.80 0.0M
2022-12-16 2,172.55 2,199.64 2,151.77 2,158.45 0.0M
2022-12-15 2,239.68 2,239.68 2,198.45 2,198.67 0.0M
2022-12-14 2,283.71 2,301.26 2,242.79 2,242.79 0.0M
2022-12-13 2,330.23 2,378.38 2,297.37 2,303.83 0.0M
2022-12-12 2,301.40 2,301.40 2,263.88 2,299.15 0.0M
2022-12-09 2,293.28 2,330.04 2,287.86 2,303.19 0.0M
2022-12-08 2,330.76 2,349.31 2,300.76 2,315.40 0.0M
2022-12-07 2,329.13 2,366.07 2,311.36 2,314.67 0.0M
2022-12-06 2,340.69 2,357.25 2,314.58 2,334.70 0.0M
2022-12-05 2,412.95 2,422.32 2,341.43 2,352.83 0.0M
2022-12-02 2,416.77 2,451.74 2,410.89 2,417.48 0.0M
2022-12-01 2,547.93 2,549.96 2,445.70 2,448.77 0.0M
2022-11-30 2,492.35 2,536.97 2,433.41 2,536.41 0.0M
2022-11-29 2,521.76 2,543.08 2,477.81 2,486.78 0.0M
2022-11-28 2,530.55 2,552.91 2,498.92 2,506.70 0.0M
2022-11-25 2,557.76 2,587.03 2,557.76 2,568.90 0.0M
2022-11-23 2,547.12 2,584.98 2,543.35 2,576.43 0.0M
2022-11-22 2,573.61 2,580.27 2,537.50 2,560.50 0.0M
2022-11-21 2,541.65 2,565.73 2,509.13 2,563.01 0.0M
2022-11-18 2,629.89 2,629.89 2,533.62 2,546.28 0.0M
2022-11-17 2,517.81 2,587.06 2,499.22 2,585.97 0.0M
2022-11-16 2,599.48 2,615.93 2,533.51 2,544.89 0.0M
2022-11-15 2,646.52 2,650.65 2,606.87 2,635.57 0.0M
2022-11-14 2,589.30 2,623.03 2,575.36 2,583.99 0.0M
2022-11-11 2,595.66 2,635.34 2,562.96 2,605.41 0.0M
2022-11-10 2,533.18 2,639.71 2,530.59 2,579.78 0.0M
2022-11-09 2,583.49 2,583.49 2,432.68 2,444.61 0.0M
2022-11-08 2,663.85 2,665.10 2,570.78 2,594.08 0.0M
2022-11-07 2,595.49 2,669.00 2,595.49 2,659.86 0.0M
2022-11-04 2,594.81 2,631.91 2,550.87 2,596.36 0.0M
2022-11-03 2,564.12 2,607.35 2,554.24 2,573.75 0.0M
2022-11-02 2,591.82 2,683.87 2,562.95 2,595.89 0.0M
2022-11-01 2,598.48 2,620.11 2,569.15 2,577.34 0.0M
2022-10-31 2,553.59 2,591.46 2,542.17 2,581.90 0.0M
2022-10-28 2,469.69 2,546.59 2,460.29 2,542.90 0.0M
2022-10-27 2,553.60 2,554.44 2,457.42 2,461.91 0.0M
2022-10-26 2,519.15 2,578.68 2,519.15 2,536.91 0.0M
2022-10-25 2,405.97 2,510.33 2,402.10 2,508.10 0.0M
2022-10-24 2,395.49 2,430.96 2,355.66 2,412.41 0.0M
2022-10-21 2,342.47 2,379.55 2,312.68 2,377.35 0.0M
2022-10-20 2,338.69 2,368.17 2,305.57 2,318.29 0.0M
2022-10-19 2,321.24 2,337.07 2,302.30 2,332.39 0.0M
2022-10-18 2,420.76 2,429.91 2,326.65 2,341.94 0.0M
2022-10-17 2,337.64 2,404.52 2,337.64 2,380.87 0.0M
2022-10-14 2,421.95 2,422.28 2,306.59 2,320.94 0.0M
2022-10-13 2,283.96 2,415.32 2,266.76 2,410.72 0.0M
2022-10-12 2,337.34 2,347.63 2,295.58 2,328.07 0.0M
2022-10-11 2,339.42 2,392.35 2,328.45 2,338.70 0.0M
2022-10-10 2,391.50 2,404.95 2,344.00 2,348.40 0.0M
2022-10-07 2,394.08 2,412.67 2,353.68 2,367.31 0.0M
2022-10-06 2,425.69 2,456.67 2,402.07 2,409.86 0.0M
2022-10-05 2,450.89 2,480.80 2,409.79 2,443.19 0.0M
2022-10-04 2,435.96 2,513.10 2,435.96 2,491.45 0.0M
2022-10-03 2,364.74 2,400.00 2,335.43 2,393.09 0.0M
2022-09-30 2,276.10 2,403.76 2,268.52 2,339.27 0.0M
2022-09-29 2,337.11 2,347.76 2,242.94 2,273.78 0.0M
2022-09-28 2,296.23 2,381.39 2,285.04 2,359.54 0.0M
2022-09-27 2,259.43 2,304.91 2,245.50 2,288.51 0.0M
2022-09-26 2,257.28 2,300.93 2,215.48 2,238.57 0.0M
2022-09-23 2,334.68 2,334.68 2,231.86 2,258.33 0.0M
2022-09-22 2,404.93 2,410.22 2,348.94 2,366.03 0.0M
2022-09-21 2,444.56 2,465.30 2,399.60 2,404.41 0.0M
2022-09-20 2,439.11 2,444.42 2,383.64 2,422.00 0.0M
2022-09-19 2,434.57 2,474.76 2,431.41 2,468.48 0.0M
2022-09-16 2,468.04 2,470.98 2,427.77 2,453.45 0.0M
2022-09-15 2,529.62 2,554.94 2,472.69 2,480.50 0.0M
2022-09-14 2,578.99 2,597.34 2,513.90 2,546.50 0.0M
2022-09-13 2,608.51 2,649.27 2,571.53 2,582.32 0.0M
2022-09-12 2,697.80 2,714.69 2,660.72 2,671.43 0.0M
2022-09-09 2,628.05 2,689.47 2,628.05 2,689.47 0.0M
2022-09-08 2,602.86 2,616.86 2,548.91 2,598.42 0.0M
2022-09-07 2,577.82 2,622.34 2,562.62 2,618.48 0.0M
2022-09-06 2,706.71 2,706.71 2,564.06 2,582.51 0.0M
2022-09-02 2,797.61 2,797.61 2,679.48 2,689.49 0.0M
2022-09-01 2,835.40 2,835.40 2,749.09 2,772.39 0.0M
2022-08-31 2,838.41 2,879.41 2,815.64 2,844.72 0.0M
2022-08-30 3,010.23 3,012.89 2,839.18 2,845.91 0.0M
2022-08-29 2,973.57 3,034.55 2,967.78 3,019.94 0.0M
2022-08-26 3,048.67 3,064.92 2,999.97 3,003.49 0.0M
2022-08-25 3,027.23 3,066.08 3,011.66 3,044.55 0.0M
2022-08-24 3,041.37 3,054.89 2,995.55 3,014.21 0.0M
2022-08-23 2,990.21 3,042.13 2,987.49 3,033.82 0.0M
2022-08-22 2,954.55 2,996.97 2,954.55 2,983.49 0.0M
2022-08-19 3,012.84 3,013.00 2,955.85 2,981.64 0.0M
2022-08-18 2,997.24 3,050.91 2,976.34 3,034.91 0.0M
2022-08-17 3,031.35 3,031.35 2,963.44 2,995.78 0.0M
2022-08-16 2,954.71 3,068.60 2,944.86 3,058.55 0.0M
2022-08-15 3,016.35 3,016.35 2,921.64 2,960.77 0.0M
2022-08-12 2,999.18 3,047.55 2,989.88 3,031.62 0.0M
2022-08-11 2,975.95 3,020.13 2,971.71 2,988.95 0.0M
2022-08-10 2,964.50 2,993.32 2,936.26 2,955.31 0.0M
2022-08-09 2,980.42 3,038.75 2,927.64 2,938.61 0.0M
2022-08-08 2,964.74 3,059.15 2,928.17 2,965.17 0.0M
2022-08-05 2,936.27 2,974.28 2,919.83 2,954.03 0.0M
2022-08-04 3,091.61 3,100.17 2,951.15 2,954.92 0.0M
2022-08-03 3,014.69 3,147.63 2,987.51 3,088.68 0.0M
2022-08-02 2,838.90 2,920.26 2,831.91 2,905.66 0.0M
2022-08-01 2,855.53 2,873.60 2,799.22 2,850.19 0.0M
2022-07-29 2,798.96 2,857.02 2,784.58 2,856.31 0.0M
2022-07-28 2,785.05 2,822.68 2,731.48 2,815.69 0.0M
2022-07-27 2,667.72 2,789.12 2,651.39 2,780.51 0.0M
2022-07-26 2,683.09 2,705.37 2,649.88 2,667.41 0.0M
2022-07-25 2,658.84 2,693.99 2,631.50 2,692.28 0.0M
2022-07-22 2,740.17 2,752.41 2,628.08 2,637.45 0.0M
2022-07-21 2,714.73 2,738.73 2,696.25 2,737.70 0.0M
2022-07-20 2,718.05 2,746.21 2,682.01 2,746.21 0.0M
2022-07-19 2,658.74 2,712.45 2,655.81 2,706.73 0.0M
2022-07-18 2,617.73 2,682.34 2,616.89 2,635.38 0.0M
2022-07-15 2,584.11 2,594.27 2,538.41 2,592.00 0.0M
2022-07-14 2,556.52 2,574.99 2,511.59 2,547.80 0.0M
2022-07-13 2,576.08 2,638.97 2,567.79 2,594.64 0.0M
2022-07-12 2,637.85 2,662.32 2,594.74 2,611.51 0.0M
2022-07-11 2,727.48 2,749.05 2,635.71 2,646.42 0.0M
2022-07-08 2,722.92 2,802.34 2,704.19 2,760.53 0.0M
2022-07-07 2,670.83 2,721.14 2,648.21 2,708.68 0.0M
2022-07-06 2,649.87 2,649.87 2,548.78 2,638.11 0.0M
2022-07-05 2,587.90 2,636.58 2,505.91 2,636.58 0.0M
2022-07-01 2,587.83 2,618.28 2,536.15 2,614.11 0.0M
2022-06-30 2,562.86 2,621.33 2,546.07 2,621.33 0.0M
2022-06-29 2,637.07 2,638.60 2,568.25 2,593.68 0.0M
2022-06-28 2,674.61 2,748.71 2,645.22 2,646.14 0.0M
2022-06-27 2,743.15 2,761.66 2,641.80 2,667.28 0.0M
2022-06-24 2,724.80 2,825.83 2,682.86 2,746.19 0.0M
2022-06-23 2,763.34 2,818.97 2,697.44 2,736.24 0.0M
2022-06-22 2,796.74 2,855.93 2,763.85 2,774.76 0.0M
2022-06-21 2,804.12 2,947.09 2,800.33 2,855.35 0.0M
2022-06-17 2,820.33 2,864.59 2,763.48 2,784.16 0.0M
2022-06-16 2,830.89 2,849.28 2,778.60 2,794.22 0.0M
2022-06-15 2,789.59 2,886.04 2,756.65 2,852.64 0.0M
2022-06-14 2,714.02 2,762.56 2,665.27 2,754.79 0.0M
2022-06-13 2,722.61 2,751.53 2,675.91 2,703.52 0.0M
2022-06-10 2,842.53 2,850.45 2,777.04 2,786.71 0.0M
2022-06-09 2,960.25 2,983.86 2,868.79 2,870.72 0.0M
2022-06-08 2,926.04 3,026.47 2,920.33 2,982.37 0.0M
2022-06-07 2,969.49 2,993.10 2,870.27 2,952.13 0.0M
2022-06-06 3,007.74 3,047.69 2,951.07 2,994.60 0.0M
2022-06-03 2,990.77 3,013.33 2,894.32 2,953.95 0.0M
2022-06-02 2,938.18 3,022.91 2,924.07 2,991.31 0.0M
2022-06-01 2,987.51 2,988.14 2,895.14 2,943.97 0.0M
2022-05-31 2,979.44 2,997.57 2,931.31 2,987.77 0.0M
2022-05-27 2,942.14 2,968.17 2,912.87 2,968.17 0.0M
2022-05-26 2,975.62 2,990.97 2,928.49 2,931.26 0.0M
2022-05-25 2,895.91 2,965.55 2,853.24 2,957.36 0.0M
2022-05-24 2,913.93 2,945.05 2,845.03 2,905.79 0.0M
2022-05-23 2,840.77 2,965.22 2,815.54 2,948.88 0.0M
2022-05-20 2,955.74 2,967.68 2,773.31 2,812.23 0.0M
2022-05-19 2,841.96 2,971.50 2,793.67 2,932.33 0.0M
2022-05-18 2,932.24 2,955.96 2,840.06 2,859.62 0.0M
2022-05-17 3,036.00 3,040.91 2,918.08 2,951.37 0.0M
2022-05-16 2,976.50 3,052.59 2,903.41 3,024.70 0.0M
2022-05-13 2,806.51 2,935.45 2,806.51 2,907.37 0.0M
2022-05-12 2,660.61 2,806.12 2,633.71 2,771.75 0.0M
2022-05-11 2,725.22 2,783.80 2,648.95 2,669.75 0.0M
2022-05-10 2,872.63 2,911.69 2,681.94 2,700.92 0.0M
2022-05-09 2,862.18 2,895.85 2,778.25 2,845.18 0.0M
2022-05-06 2,968.08 2,986.75 2,878.58 2,895.34 0.0M
2022-05-05 3,016.26 3,031.92 2,892.11 2,994.90 0.0M
2022-05-04 3,268.08 3,268.08 2,792.50 3,013.74 0.0M
2022-05-03 3,605.24 3,619.38 3,516.51 3,569.84 0.0M
2022-05-02 3,672.60 3,672.60 3,537.85 3,623.31 0.0M
2022-04-29 3,678.69 3,718.30 3,602.13 3,606.75 0.0M
2022-04-28 3,759.55 3,765.85 3,620.47 3,683.68 0.0M
2022-04-27 3,653.33 3,791.40 3,635.86 3,722.50 0.0M
2022-04-26 3,772.94 3,788.98 3,640.87 3,641.76 0.0M
2022-04-25 3,745.72 3,825.22 3,633.81 3,758.08 0.0M
2022-04-22 3,975.54 3,983.47 3,771.60 3,810.71 0.0M
2022-04-21 4,170.61 4,222.14 3,984.50 3,991.00 0.0M
2022-04-20 4,071.02 4,181.04 4,058.01 4,167.19 0.0M
2022-04-19 4,046.87 4,094.62 4,006.21 4,049.59 0.0M
2022-04-18 4,113.82 4,126.21 4,033.29 4,049.42 0.0M
2022-04-14 4,011.57 4,129.11 4,001.57 4,112.68 0.0M
2022-04-13 3,915.05 4,019.54 3,885.69 4,011.44 0.0M
2022-04-12 3,859.84 3,962.67 3,843.79 3,894.60 0.0M
2022-04-11 3,781.06 3,829.28 3,751.41 3,817.05 0.0M
2022-04-08 3,782.17 3,802.08 3,747.64 3,777.97 0.0M
2022-04-07 3,747.65 3,790.56 3,723.24 3,780.91 0.0M
2022-04-06 3,727.88 3,780.39 3,678.18 3,753.16 0.0M
2022-04-05 3,775.51 3,804.15 3,698.15 3,758.02 0.0M
2022-04-04 3,760.99 3,772.90 3,706.28 3,772.90 0.0M
2022-04-01 3,777.95 3,809.74 3,699.01 3,743.18 0.0M
2022-03-31 3,787.26 3,882.57 3,756.50 3,760.73 0.0M
2022-03-30 3,834.13 3,893.36 3,783.12 3,793.67 0.0M
2022-03-29 3,942.82 3,954.28 3,790.52 3,814.63 0.0M
2022-03-28 4,251.01 4,278.34 3,937.49 3,971.57 0.0M
2022-03-25 4,125.86 4,250.29 4,122.66 4,248.71 0.0M
2022-03-24 4,040.75 4,168.20 4,008.04 4,089.21 0.0M
2022-03-23 3,964.47 4,056.98 3,915.12 4,008.75 0.0M
2022-03-22 3,934.12 3,993.53 3,901.47 3,925.94 0.0M
2022-03-21 3,973.67 4,047.33 3,860.42 3,920.50 0.0M
2022-03-18 3,856.51 3,982.96 3,838.15 3,908.63 0.0M
2022-03-17 3,689.66 3,878.90 3,678.32 3,856.17 0.0M
2022-03-16 3,514.48 3,709.42 3,507.14 3,705.80 0.0M
2022-03-15 3,463.27 3,515.22 3,408.32 3,506.33 0.0M
2022-03-14 3,564.27 3,581.58 3,432.33 3,462.65 0.0M
2022-03-11 3,452.10 3,551.12 3,395.98 3,525.35 0.0M
2022-03-10 3,320.66 3,490.67 3,301.97 3,483.62 0.0M
2022-03-09 3,460.29 3,473.02 3,345.19 3,357.95 0.0M
2022-03-08 3,557.90 3,566.39 3,414.67 3,430.04 0.0M
2022-03-07 3,554.67 3,663.14 3,480.10 3,584.96 0.0M
2022-03-04 3,375.55 3,477.12 3,356.28 3,473.95 0.0M
2022-03-03 3,395.03 3,406.12 3,334.33 3,387.42 0.0M
2022-03-02 3,295.52 3,460.99 3,295.52 3,379.62 0.0M
2022-03-01 3,328.55 3,330.08 3,175.20 3,247.08 0.0M
2022-02-28 3,247.70 3,342.23 3,241.90 3,320.27 0.0M
2022-02-25 3,105.02 3,251.54 3,102.37 3,250.51 0.0M
2022-02-24 2,972.65 3,078.35 2,939.46 3,073.90 0.0M
2022-02-23 2,991.72 3,026.39 2,945.13 3,006.12 0.0M
2022-02-22 2,903.67 2,980.97 2,882.35 2,959.84 0.0M
2022-02-18 2,902.69 2,922.74 2,864.29 2,906.28 0.0M
2022-02-17 2,964.72 2,964.72 2,884.52 2,896.26 0.0M
2022-02-16 3,007.61 3,011.83 2,869.18 2,957.84 0.0M
2022-02-15 2,864.68 2,952.24 2,847.02 2,950.87 0.0M
2022-02-14 2,867.62 2,880.81 2,826.47 2,850.10 0.0M
2022-02-11 2,864.26 2,891.90 2,833.79 2,862.93 0.0M
2022-02-10 2,876.48 2,917.57 2,845.77 2,854.10 0.0M
2022-02-09 2,899.01 2,945.83 2,871.71 2,881.76 0.0M
2022-02-08 2,829.79 2,881.62 2,821.33 2,876.69 0.0M
2022-02-07 2,804.88 2,852.95 2,779.03 2,832.96 0.0M
2022-02-04 2,821.96 2,824.07 2,756.33 2,790.87 0.0M
2022-02-03 2,907.53 2,908.21 2,815.79 2,818.23 0.0M
2022-02-02 2,986.63 2,992.94 2,897.56 2,921.97 0.0M
2022-02-01 2,992.28 2,999.85 2,926.45 2,990.65 0.0M
2022-01-31 2,949.87 2,992.31 2,914.52 2,992.31 0.0M
2022-01-28 2,959.52 2,981.21 2,904.10 2,980.92 0.0M
2022-01-27 3,064.12 3,078.92 2,944.57 2,958.90 0.0M
2022-01-26 3,068.07 3,115.06 2,990.58 3,015.90 0.0M
2022-01-25 3,047.61 3,075.91 2,988.71 3,041.98 0.0M
2022-01-24 3,036.06 3,089.78 3,016.54 3,079.15 0.0M
2022-01-21 3,112.70 3,172.72 3,060.67 3,073.95 0.0M
2022-01-20 3,135.46 3,167.85 3,080.59 3,103.69 0.0M
2022-01-19 3,197.67 3,221.77 3,112.15 3,115.73 0.0M
2022-01-18 3,320.99 3,320.99 3,150.38 3,172.70 0.0M
2022-01-14 3,354.11 3,393.08 3,252.81 3,302.94 0.0M
2022-01-13 3,457.85 3,484.93 3,355.01 3,377.27 0.0M
2022-01-12 3,602.13 3,606.88 3,426.95 3,445.98 0.0M
2022-01-11 3,584.23 3,584.23 3,486.53 3,563.77 0.0M
2022-01-10 3,759.95 3,773.69 3,548.46 3,562.26 0.0M
2022-01-07 3,782.31 3,805.41 3,724.32 3,765.96 0.0M
2022-01-06 3,825.17 3,866.14 3,757.03 3,770.01 0.0M
2022-01-05 3,912.58 3,953.44 3,808.32 3,819.41 0.0M
2022-01-04 3,919.84 3,959.24 3,830.89 3,899.31 0.0M
2022-01-03 3,821.66 3,921.91 3,809.18 3,909.56 0.0M