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
2023-12-29 2,189.15 2,195.13 2,179.60 2,189.21 0.0M
2023-12-28 2,193.05 2,206.02 2,189.63 2,195.86 0.0M
2023-12-27 2,195.03 2,202.48 2,187.89 2,196.07 0.0M
2023-12-26 2,181.59 2,210.98 2,181.59 2,203.92 0.0M
2023-12-22 2,172.77 2,195.80 2,170.65 2,177.67 0.0M
2023-12-21 2,159.66 2,170.86 2,142.71 2,166.18 0.0M
2023-12-20 2,214.70 2,217.05 2,154.06 2,155.18 0.0M
2023-12-19 2,200.95 2,238.53 2,199.97 2,237.57 0.0M
2023-12-18 2,251.20 2,253.21 2,186.07 2,190.94 0.0M
2023-12-15 2,272.25 2,278.68 2,246.98 2,254.68 0.0M
2023-12-14 2,274.45 2,309.05 2,264.80 2,278.03 0.0M
2023-12-13 2,214.41 2,260.59 2,174.75 2,256.94 0.0M
2023-12-12 2,236.45 2,236.45 2,210.10 2,224.66 0.0M
2023-12-11 2,210.62 2,243.65 2,209.46 2,236.69 0.0M
2023-12-08 2,212.11 2,235.72 2,207.76 2,212.12 0.0M
2023-12-07 2,197.14 2,230.78 2,185.59 2,206.56 0.0M
2023-12-06 2,205.30 2,212.89 2,186.83 2,189.00 0.0M
2023-12-05 2,222.03 2,230.54 2,210.67 2,211.14 0.0M
2023-12-04 2,229.09 2,255.82 2,224.69 2,230.49 0.0M
2023-12-01 2,206.89 2,249.50 2,203.01 2,240.48 0.0M
2023-11-30 2,180.30 2,210.08 2,180.25 2,207.81 0.0M
2023-11-29 2,197.41 2,198.92 2,172.51 2,177.19 0.0M
2023-11-28 2,182.61 2,207.55 2,173.75 2,196.08 0.0M
2023-11-27 2,201.92 2,203.04 2,180.74 2,180.74 0.0M
2023-11-24 2,217.32 2,233.10 2,205.13 2,209.56 0.0M
2023-11-22 2,193.37 2,219.35 2,184.65 2,217.45 0.0M
2023-11-21 2,196.38 2,204.61 2,187.71 2,198.04 0.0M
2023-11-20 2,198.97 2,209.14 2,189.53 2,195.64 0.0M
2023-11-17 2,200.66 2,205.12 2,182.95 2,197.70 0.0M
2023-11-16 2,186.24 2,196.35 2,171.96 2,182.32 0.0M
2023-11-15 2,203.99 2,236.31 2,203.66 2,206.37 0.0M
2023-11-14 2,166.98 2,200.70 2,166.98 2,190.26 0.0M
2023-11-13 2,148.58 2,158.61 2,139.42 2,154.11 0.0M
2023-11-10 2,148.45 2,164.47 2,140.30 2,153.49 0.0M
2023-11-09 2,152.22 2,161.63 2,135.97 2,146.50 0.0M
2023-11-08 2,152.73 2,173.21 2,129.14 2,138.01 0.0M
2023-11-07 2,150.08 2,163.04 2,144.63 2,155.69 0.0M
2023-11-06 2,168.24 2,171.11 2,150.81 2,155.50 0.0M
2023-11-03 2,167.92 2,188.27 2,161.65 2,169.73 0.0M
2023-11-02 2,137.48 2,156.64 2,119.51 2,149.20 0.0M
2023-11-01 2,142.68 2,151.99 2,119.18 2,127.97 0.0M
2023-10-31 2,140.41 2,152.01 2,132.11 2,138.56 0.0M
2023-10-30 2,116.22 2,149.69 2,096.76 2,136.94 0.0M
2023-10-27 2,124.57 2,130.46 2,090.73 2,100.89 0.0M
2023-10-26 2,105.89 2,151.33 2,099.50 2,130.31 0.0M
2023-10-25 2,057.29 2,095.77 2,047.97 2,092.49 0.0M
2023-10-24 2,093.81 2,112.35 2,055.21 2,055.49 0.0M
2023-10-23 2,117.53 2,130.05 2,106.69 2,106.69 0.0M
2023-10-20 2,159.55 2,165.37 2,120.90 2,121.07 0.0M
2023-10-19 2,190.25 2,192.90 2,151.14 2,155.40 0.0M
2023-10-18 2,205.69 2,241.81 2,189.97 2,191.51 0.0M
2023-10-17 2,161.72 2,220.85 2,161.72 2,213.12 0.0M
2023-10-16 2,167.19 2,185.91 2,151.54 2,184.01 0.0M
2023-10-13 2,139.14 2,156.04 2,128.53 2,149.11 0.0M
2023-10-12 2,171.62 2,174.04 2,113.64 2,137.21 0.0M
2023-10-11 2,202.92 2,209.80 2,151.33 2,168.91 0.0M
2023-10-10 2,208.75 2,217.98 2,189.98 2,192.55 0.0M
2023-10-09 2,160.14 2,202.94 2,160.14 2,194.87 0.0M
2023-10-06 2,161.98 2,169.34 2,122.79 2,162.59 0.0M
2023-10-05 2,184.52 2,198.57 2,170.37 2,175.25 0.0M
2023-10-04 2,198.69 2,205.28 2,179.19 2,191.83 0.0M
2023-10-03 2,216.49 2,227.18 2,195.44 2,203.32 0.0M
2023-10-02 2,250.32 2,258.98 2,208.81 2,226.44 0.0M
2023-09-29 2,293.33 2,296.54 2,254.08 2,264.94 0.0M
2023-09-28 2,284.58 2,305.72 2,279.98 2,286.35 0.0M
2023-09-27 2,289.72 2,296.70 2,262.38 2,282.94 0.0M
2023-09-26 2,299.32 2,313.23 2,274.74 2,279.03 0.0M
2023-09-25 2,303.68 2,324.59 2,303.68 2,315.62 0.0M
2023-09-22 2,360.05 2,365.25 2,311.69 2,313.57 0.0M
2023-09-21 2,369.55 2,382.41 2,358.96 2,366.38 0.0M
2023-09-20 2,381.59 2,398.77 2,369.10 2,370.69 0.0M
2023-09-19 2,381.13 2,391.00 2,369.22 2,369.38 0.0M
2023-09-18 2,388.82 2,397.43 2,375.79 2,379.91 0.0M
2023-09-15 2,366.32 2,379.94 2,337.82 2,376.25 0.0M
2023-09-14 2,340.16 2,384.95 2,339.27 2,372.78 0.0M
2023-09-13 2,352.55 2,354.85 2,301.91 2,319.26 0.0M
2023-09-12 2,355.38 2,369.03 2,347.33 2,351.56 0.0M
2023-09-11 2,367.61 2,386.09 2,350.38 2,354.13 0.0M
2023-09-08 2,362.27 2,374.22 2,353.40 2,363.86 0.0M
2023-09-07 2,369.71 2,384.45 2,354.72 2,378.66 0.0M
2023-09-06 2,369.04 2,390.21 2,357.08 2,372.86 0.0M
2023-09-05 2,442.00 2,442.00 2,359.80 2,367.12 0.0M
2023-09-01 2,432.01 2,481.39 2,432.01 2,446.76 0.0M
2023-08-31 2,454.86 2,457.90 2,420.97 2,421.85 0.0M
2023-08-30 2,466.46 2,480.24 2,453.46 2,457.64 0.0M
2023-08-29 2,440.97 2,470.46 2,415.45 2,468.65 0.0M
2023-08-28 2,427.46 2,449.61 2,419.94 2,439.37 0.0M
2023-08-25 2,413.72 2,421.64 2,378.88 2,419.30 0.0M
2023-08-24 2,430.17 2,432.30 2,398.85 2,414.63 0.0M
2023-08-23 2,388.40 2,429.87 2,368.91 2,425.31 0.0M
2023-08-22 2,415.34 2,419.76 2,365.10 2,391.18 0.0M
2023-08-21 2,465.93 2,465.93 2,399.41 2,406.48 0.0M
2023-08-18 2,370.57 2,446.01 2,370.57 2,445.10 0.0M
2023-08-17 2,365.31 2,426.24 2,361.71 2,387.25 0.0M
2023-08-16 2,403.00 2,414.02 2,347.86 2,350.44 0.0M
2023-08-15 2,458.59 2,461.85 2,396.97 2,401.78 0.0M
2023-08-14 2,516.10 2,516.13 2,463.18 2,469.82 0.0M
2023-08-11 2,537.90 2,539.18 2,507.72 2,520.06 0.0M
2023-08-10 2,545.03 2,570.03 2,509.82 2,535.14 0.0M
2023-08-09 2,567.93 2,572.20 2,519.58 2,537.89 0.0M
2023-08-08 2,544.82 2,566.09 2,502.05 2,562.91 0.0M
2023-08-07 2,590.33 2,618.49 2,552.40 2,562.89 0.0M
2023-08-04 2,594.72 2,620.10 2,568.39 2,594.87 0.0M
2023-08-03 2,526.06 2,600.37 2,504.63 2,594.86 0.0M
2023-08-02 2,408.50 2,578.77 2,408.45 2,503.32 0.0M
2023-08-01 2,433.31 2,514.72 2,433.31 2,509.64 0.0M
2023-07-31 2,475.21 2,491.28 2,457.98 2,468.79 0.0M
2023-07-28 2,480.85 2,490.21 2,463.46 2,469.42 0.0M
2023-07-27 2,468.68 2,483.49 2,451.47 2,460.47 0.0M
2023-07-26 2,465.92 2,492.71 2,448.07 2,463.43 0.0M
2023-07-25 2,422.61 2,475.39 2,422.13 2,467.26 0.0M
2023-07-24 2,397.91 2,451.18 2,395.97 2,426.52 0.0M
2023-07-21 2,483.06 2,484.09 2,421.21 2,425.73 0.0M
2023-07-20 2,482.51 2,486.15 2,444.73 2,464.66 0.0M
2023-07-19 2,480.36 2,489.32 2,453.02 2,467.89 0.0M
2023-07-18 2,465.54 2,508.62 2,464.68 2,484.89 0.0M
2023-07-17 2,406.56 2,470.78 2,396.58 2,455.43 0.0M
2023-07-14 2,451.15 2,451.15 2,389.84 2,396.66 0.0M
2023-07-13 2,426.30 2,446.83 2,406.31 2,442.58 0.0M
2023-07-12 2,453.37 2,469.96 2,416.66 2,422.75 0.0M
2023-07-11 2,420.96 2,444.69 2,407.38 2,426.37 0.0M
2023-07-10 2,374.99 2,426.73 2,371.71 2,404.58 0.0M
2023-07-07 2,355.67 2,421.23 2,347.41 2,401.27 0.0M
2023-07-06 2,417.80 2,438.19 2,314.05 2,342.47 0.0M
2023-07-05 2,455.14 2,461.56 2,419.08 2,435.41 0.0M
2023-07-03 2,401.81 2,454.35 2,378.11 2,454.12 0.0M
2023-06-30 2,368.68 2,405.49 2,362.86 2,388.39 0.0M
2023-06-29 2,321.20 2,390.51 2,320.87 2,360.70 0.0M
2023-06-28 2,317.01 2,337.95 2,293.17 2,323.77 0.0M
2023-06-27 2,299.69 2,329.06 2,284.28 2,318.83 0.0M
2023-06-26 2,319.22 2,340.76 2,276.68 2,295.68 0.0M
2023-06-23 2,286.46 2,327.70 2,276.50 2,321.57 0.0M
2023-06-22 2,332.38 2,334.94 2,286.40 2,321.39 0.0M
2023-06-21 2,296.46 2,319.24 2,273.91 2,307.52 0.0M
2023-06-20 2,317.60 2,321.01 2,274.94 2,297.53 0.0M
2023-06-16 2,341.78 2,356.19 2,295.29 2,315.47 0.0M
2023-06-15 2,339.31 2,363.37 2,327.21 2,332.28 0.0M
2023-06-14 2,402.13 2,402.13 2,336.51 2,350.30 0.0M
2023-06-13 2,354.42 2,399.58 2,354.42 2,378.78 0.0M
2023-06-12 2,327.40 2,367.79 2,307.61 2,357.28 0.0M
2023-06-09 2,315.17 2,342.27 2,299.62 2,328.42 0.0M
2023-06-08 2,313.43 2,328.51 2,291.40 2,322.87 0.0M
2023-06-07 2,281.70 2,334.65 2,271.20 2,317.15 0.0M
2023-06-06 2,197.40 2,279.93 2,194.48 2,277.14 0.0M
2023-06-05 2,207.75 2,225.81 2,182.42 2,199.50 0.0M
2023-06-02 2,155.46 2,224.63 2,153.55 2,222.04 0.0M
2023-06-01 2,130.85 2,154.88 2,098.32 2,137.06 0.0M
2023-05-31 2,207.76 2,222.17 2,126.41 2,126.41 0.0M
2023-05-30 2,228.81 2,248.16 2,212.08 2,222.99 0.0M
2023-05-26 2,209.91 2,249.88 2,198.58 2,238.87 0.0M
2023-05-25 2,259.69 2,259.69 2,187.01 2,226.22 0.0M
2023-05-24 2,314.65 2,316.16 2,247.54 2,269.18 0.0M
2023-05-23 2,290.53 2,363.98 2,275.85 2,327.95 0.0M
2023-05-22 2,250.88 2,317.08 2,227.96 2,291.55 0.0M
2023-05-19 2,197.27 2,247.42 2,158.45 2,244.07 0.0M
2023-05-18 2,107.46 2,164.98 2,092.24 2,160.23 0.0M
2023-05-17 2,092.30 2,110.82 2,067.77 2,108.10 0.0M
2023-05-16 2,127.66 2,130.87 2,082.23 2,082.61 0.0M
2023-05-15 2,129.48 2,149.77 2,111.92 2,138.86 0.0M
2023-05-12 2,153.86 2,168.58 2,112.44 2,127.57 0.0M
2023-05-11 2,116.31 2,160.97 2,094.59 2,149.28 0.0M
2023-05-10 2,089.79 2,149.55 2,079.03 2,130.84 0.0M
2023-05-09 2,080.54 2,088.82 2,043.17 2,071.39 0.0M
2023-05-08 2,101.38 2,115.26 2,083.74 2,089.66 0.0M
2023-05-05 2,082.47 2,108.51 2,070.84 2,098.30 0.0M
2023-05-04 2,170.55 2,174.51 2,041.88 2,050.01 0.0M
2023-05-03 2,166.34 2,199.97 2,050.43 2,176.63 0.0M
2023-05-02 2,339.26 2,339.39 2,293.92 2,317.47 0.0M
2023-05-01 2,347.44 2,380.26 2,336.52 2,351.57 0.0M
2023-04-28 2,319.00 2,349.99 2,315.79 2,342.34 0.0M
2023-04-27 2,331.85 2,346.15 2,321.07 2,329.11 0.0M
2023-04-26 2,288.30 2,328.15 2,288.23 2,319.46 0.0M
2023-04-25 2,331.14 2,332.67 2,273.70 2,298.32 0.0M
2023-04-24 2,314.34 2,349.85 2,311.76 2,333.98 0.0M
2023-04-21 2,329.97 2,344.59 2,315.17 2,333.68 0.0M
2023-04-20 2,332.54 2,339.17 2,312.69 2,322.49 0.0M
2023-04-19 2,325.09 2,344.09 2,293.68 2,343.31 0.0M
2023-04-18 2,294.83 2,322.71 2,294.83 2,320.64 0.0M
2023-04-17 2,246.50 2,295.04 2,237.26 2,292.40 0.0M
2023-04-14 2,237.74 2,257.85 2,231.86 2,243.29 0.0M
2023-04-13 2,240.14 2,251.16 2,225.37 2,243.95 0.0M
2023-04-12 2,251.23 2,254.37 2,225.09 2,235.70 0.0M
2023-04-11 2,225.97 2,257.26 2,219.73 2,238.23 0.0M
2023-04-10 2,163.32 2,220.27 2,154.36 2,216.20 0.0M
2023-04-06 2,153.46 2,158.96 2,132.85 2,156.10 0.0M
2023-04-05 2,198.04 2,203.82 2,125.27 2,138.79 0.0M
2023-04-04 2,274.51 2,281.48 2,187.16 2,207.13 0.0M
2023-04-03 2,280.89 2,288.29 2,256.90 2,278.99 0.0M
2023-03-31 2,242.58 2,274.55 2,239.50 2,268.82 0.0M
2023-03-30 2,257.08 2,284.78 2,223.17 2,233.19 0.0M
2023-03-29 2,283.19 2,284.23 2,239.79 2,248.91 0.0M
2023-03-28 2,216.88 2,280.39 2,211.26 2,246.86 0.0M
2023-03-27 2,207.06 2,234.87 2,194.62 2,224.68 0.0M
2023-03-24 2,150.27 2,196.16 2,131.73 2,194.30 0.0M
2023-03-23 2,215.73 2,234.82 2,160.79 2,175.02 0.0M
2023-03-22 2,243.19 2,264.11 2,199.50 2,202.61 0.0M
2023-03-21 2,225.58 2,250.03 2,208.66 2,246.27 0.0M
2023-03-20 2,182.15 2,250.30 2,162.44 2,191.59 0.0M
2023-03-17 2,232.10 2,238.73 2,134.81 2,185.50 0.0M
2023-03-16 2,209.15 2,255.87 2,160.61 2,254.16 0.0M
2023-03-15 2,258.76 2,270.17 2,180.12 2,236.94 0.0M
2023-03-14 2,372.37 2,405.04 2,278.32 2,308.05 0.0M
2023-03-13 2,394.16 2,399.90 2,301.64 2,312.42 0.0M
2023-03-10 2,492.66 2,501.37 2,403.17 2,420.98 0.0M
2023-03-09 2,557.01 2,564.95 2,496.18 2,499.24 0.0M
2023-03-08 2,546.41 2,553.18 2,525.04 2,553.18 0.0M
2023-03-07 2,580.21 2,582.43 2,523.14 2,537.75 0.0M
2023-03-06 2,663.51 2,666.21 2,571.13 2,582.87 0.0M
2023-03-03 2,665.10 2,683.72 2,644.91 2,678.86 0.0M
2023-03-02 2,621.27 2,659.47 2,606.38 2,658.01 0.0M
2023-03-01 2,625.48 2,646.12 2,603.00 2,630.22 0.0M
2023-02-28 2,619.13 2,649.45 2,605.48 2,626.22 0.0M
2023-02-27 2,644.85 2,644.85 2,601.76 2,620.15 0.0M
2023-02-24 2,573.47 2,624.29 2,553.60 2,621.70 0.0M
2023-02-23 2,576.28 2,602.30 2,549.87 2,586.44 0.0M
2023-02-22 2,572.99 2,582.32 2,544.84 2,556.77 0.0M
2023-02-21 2,598.93 2,606.80 2,552.57 2,560.36 0.0M
2023-02-17 2,591.50 2,610.62 2,559.48 2,610.62 0.0M
2023-02-16 2,551.30 2,638.17 2,523.96 2,585.08 0.0M
2023-02-15 2,382.66 2,568.43 2,372.56 2,563.59 0.0M
2023-02-14 2,357.37 2,372.98 2,325.67 2,342.07 0.0M
2023-02-13 2,353.96 2,364.46 2,325.55 2,358.50 0.0M
2023-02-10 2,319.64 2,349.60 2,303.72 2,345.52 0.0M
2023-02-09 2,451.11 2,451.11 2,342.23 2,347.96 0.0M
2023-02-08 2,470.65 2,477.10 2,447.47 2,451.72 0.0M
2023-02-07 2,512.19 2,514.04 2,449.59 2,488.91 0.0M
2023-02-06 2,507.77 2,534.87 2,498.36 2,533.72 0.0M
2023-02-03 2,548.57 2,548.57 2,502.31 2,512.15 0.0M
2023-02-02 2,506.09 2,567.93 2,505.65 2,565.01 0.0M
2023-02-01 2,476.08 2,516.52 2,442.07 2,494.27 0.0M
2023-01-31 2,406.30 2,469.74 2,402.60 2,462.02 0.0M
2023-01-30 2,437.21 2,447.73 2,379.42 2,390.65 0.0M
2023-01-27 2,419.00 2,465.40 2,405.81 2,446.09 0.0M
2023-01-26 2,406.44 2,437.09 2,386.55 2,435.07 0.0M
2023-01-25 2,339.05 2,390.37 2,310.51 2,388.39 0.0M
2023-01-24 2,340.25 2,357.70 2,306.55 2,347.97 0.0M
2023-01-23 2,311.86 2,354.97 2,296.93 2,340.20 0.0M
2023-01-20 2,325.11 2,334.52 2,275.41 2,314.79 0.0M
2023-01-19 2,294.19 2,304.60 2,264.28 2,279.83 0.0M
2023-01-18 2,370.59 2,382.82 2,302.38 2,302.38 0.0M
2023-01-17 2,352.07 2,378.60 2,335.54 2,367.36 0.0M
2023-01-13 2,280.93 2,364.67 2,275.69 2,354.04 0.0M
2023-01-12 2,259.89 2,292.78 2,224.66 2,287.33 0.0M
2023-01-11 2,223.47 2,268.99 2,216.19 2,237.17 0.0M
2023-01-10 2,190.42 2,217.30 2,183.53 2,214.31 0.0M
2023-01-09 2,213.08 2,224.38 2,176.75 2,182.53 0.0M
2023-01-06 2,186.11 2,198.20 2,165.32 2,194.50 0.0M
2023-01-05 2,207.73 2,214.44 2,155.85 2,158.70 0.0M
2023-01-04 2,197.25 2,241.48 2,182.71 2,212.13 0.0M
2023-01-03 2,218.42 2,245.67 2,174.61 2,185.90 0.0M