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
2024-12-31 1,694.31 1,714.92 1,693.68 1,712.37 0.0M
2024-12-30 1,710.71 1,712.65 1,683.30 1,696.20 0.0M
2024-12-27 1,707.75 1,735.95 1,705.79 1,715.57 0.0M
2024-12-26 1,715.25 1,725.67 1,711.16 1,716.57 0.0M
2024-12-25 1,716.50 1,726.69 1,707.00 1,725.12 0.0M
2024-12-24 1,716.50 1,726.69 1,707.00 1,725.12 0.0M
2024-12-23 1,707.85 1,721.78 1,698.09 1,718.88 0.0M
2024-12-20 1,693.18 1,731.89 1,692.46 1,717.29 0.0M
2024-12-19 1,723.36 1,735.00 1,695.63 1,697.33 0.0M
2024-12-18 1,753.38 1,769.41 1,717.74 1,717.83 0.0M
2024-12-17 1,752.19 1,767.39 1,742.54 1,765.05 0.0M
2024-12-16 1,781.87 1,792.26 1,757.45 1,760.63 0.0M
2024-12-13 1,802.49 1,802.49 1,771.39 1,789.63 0.0M
2024-12-12 1,826.46 1,831.93 1,806.26 1,808.20 0.0M
2024-12-11 1,805.09 1,823.37 1,798.35 1,820.70 0.0M
2024-12-10 1,797.01 1,819.09 1,773.16 1,803.56 0.0M
2024-12-09 1,801.46 1,835.09 1,797.85 1,798.82 0.0M
2024-12-06 1,818.32 1,818.58 1,782.97 1,786.82 0.0M
2024-12-05 1,819.83 1,826.92 1,811.51 1,815.12 0.0M
2024-12-04 1,847.07 1,850.55 1,810.88 1,817.59 0.0M
2024-12-03 1,893.81 1,894.82 1,835.42 1,852.69 0.0M
2024-12-02 1,887.64 1,893.09 1,864.82 1,884.81 0.0M
2024-11-29 1,884.16 1,897.82 1,876.77 1,894.72 0.0M
2024-11-27 1,891.95 1,910.33 1,879.35 1,886.39 0.0M
2024-11-26 1,861.27 1,887.31 1,854.49 1,886.78 0.0M
2024-11-25 1,859.86 1,879.89 1,856.35 1,861.83 0.0M
2024-11-22 1,857.46 1,867.22 1,844.48 1,856.85 0.0M
2024-11-21 1,854.95 1,874.60 1,849.87 1,861.85 0.0M
2024-11-20 1,862.80 1,866.85 1,847.83 1,864.27 0.0M
2024-11-19 1,848.78 1,875.11 1,845.32 1,861.78 0.0M
2024-11-18 1,880.77 1,887.12 1,860.71 1,862.52 0.0M
2024-11-15 1,864.50 1,893.54 1,863.25 1,876.91 0.0M
2024-11-14 1,855.59 1,869.51 1,842.35 1,858.69 0.0M
2024-11-13 1,850.53 1,864.79 1,837.39 1,849.15 0.0M
2024-11-12 1,851.81 1,864.39 1,848.89 1,851.14 0.0M
2024-11-11 1,863.32 1,888.01 1,857.69 1,867.41 0.0M
2024-11-08 1,841.28 1,857.10 1,832.03 1,853.50 0.0M
2024-11-07 1,854.56 1,863.34 1,831.98 1,852.36 0.0M
2024-11-06 1,849.75 1,867.64 1,815.43 1,856.24 0.0M
2024-11-05 1,757.46 1,842.48 1,745.05 1,842.47 0.0M
2024-11-04 1,830.91 1,852.44 1,828.41 1,843.59 0.0M
2024-11-01 1,841.77 1,853.37 1,820.15 1,822.09 0.0M
2024-10-31 1,852.49 1,866.56 1,832.50 1,834.69 0.0M
2024-10-30 1,871.49 1,894.70 1,850.33 1,851.34 0.0M
2024-10-29 1,891.39 1,905.52 1,868.10 1,868.69 0.0M
2024-10-28 1,884.72 1,907.22 1,883.72 1,898.79 0.0M
2024-10-25 1,889.91 1,907.73 1,881.31 1,885.22 0.0M
2024-10-24 1,873.98 1,882.75 1,861.37 1,881.00 0.0M
2024-10-23 1,865.45 1,873.88 1,855.34 1,872.08 0.0M
2024-10-22 1,870.27 1,876.73 1,862.06 1,865.93 0.0M
2024-10-21 1,884.53 1,895.67 1,863.33 1,867.59 0.0M
2024-10-18 1,917.37 1,920.78 1,860.88 1,877.75 0.0M
2024-10-17 1,932.60 1,940.12 1,915.25 1,938.12 0.0M
2024-10-16 1,911.01 1,934.13 1,910.38 1,926.39 0.0M
2024-10-15 1,923.02 1,941.60 1,905.64 1,906.41 0.0M
2024-10-14 1,924.44 1,927.57 1,909.73 1,924.63 0.0M
2024-10-11 1,912.70 1,936.45 1,912.70 1,928.01 0.0M
2024-10-10 1,911.05 1,923.10 1,897.81 1,907.89 0.0M
2024-10-09 1,923.35 1,934.43 1,902.59 1,905.30 0.0M
2024-10-08 1,943.23 1,944.48 1,918.42 1,926.15 0.0M
2024-10-07 1,955.38 1,963.22 1,947.49 1,955.93 0.0M
2024-10-04 1,942.25 1,959.03 1,939.94 1,957.64 0.0M
2024-10-03 1,934.14 1,934.14 1,909.13 1,930.96 0.0M
2024-10-02 1,968.45 1,968.45 1,934.03 1,943.01 0.0M
2024-10-01 1,951.57 1,973.57 1,937.49 1,960.64 0.0M
2024-09-30 1,975.49 1,980.64 1,952.77 1,965.24 0.0M
2024-09-27 1,968.14 1,996.78 1,968.14 1,977.20 0.0M
2024-09-26 1,913.31 1,953.62 1,913.31 1,952.01 0.0M
2024-09-25 1,979.28 1,980.53 1,919.05 1,919.17 0.0M
2024-09-24 1,986.11 2,006.69 1,975.05 1,978.27 0.0M
2024-09-23 1,984.29 2,001.96 1,970.58 1,979.92 0.0M
2024-09-20 2,013.85 2,016.57 1,979.87 1,994.18 0.0M
2024-09-19 1,991.62 2,025.44 1,983.43 2,024.04 0.0M
2024-09-18 1,968.76 1,993.94 1,958.95 1,973.06 0.0M
2024-09-17 1,970.54 1,979.83 1,962.34 1,965.84 0.0M
2024-09-16 1,974.98 1,979.59 1,948.79 1,962.96 0.0M
2024-09-13 1,947.38 1,964.70 1,942.40 1,961.73 0.0M
2024-09-12 1,924.60 1,941.69 1,910.15 1,939.35 0.0M
2024-09-11 1,927.43 1,928.03 1,897.89 1,925.63 0.0M
2024-09-10 1,959.25 1,960.74 1,915.44 1,928.10 0.0M
2024-09-09 1,964.48 1,973.46 1,949.82 1,955.91 0.0M
2024-09-06 1,984.63 1,997.77 1,956.58 1,960.57 0.0M
2024-09-05 2,024.52 2,030.47 1,983.23 1,983.79 0.0M
2024-09-04 1,999.14 2,022.75 1,998.40 2,013.20 0.0M
2024-09-03 2,007.18 2,017.90 1,992.69 2,000.49 0.0M
2024-08-30 2,022.01 2,024.20 2,008.07 2,023.73 0.0M
2024-08-29 2,019.93 2,026.88 1,987.70 2,018.04 0.0M
2024-08-28 1,997.47 2,019.59 1,985.11 2,018.05 0.0M
2024-08-27 2,005.46 2,008.99 1,987.86 2,006.63 0.0M
2024-08-26 2,002.26 2,013.72 1,992.90 2,002.96 0.0M
2024-08-23 1,962.46 1,992.71 1,957.24 1,990.03 0.0M
2024-08-22 1,950.72 1,952.76 1,937.09 1,950.11 0.0M
2024-08-21 1,940.35 1,952.11 1,936.19 1,948.64 0.0M
2024-08-20 1,958.21 1,961.93 1,939.30 1,939.92 0.0M
2024-08-19 1,950.07 1,964.41 1,949.03 1,960.92 0.0M
2024-08-16 1,945.16 1,950.21 1,937.39 1,949.45 0.0M
2024-08-15 1,950.08 1,960.18 1,938.47 1,947.92 0.0M
2024-08-14 1,940.70 1,941.35 1,928.94 1,936.38 0.0M
2024-08-13 1,902.03 1,939.52 1,887.10 1,938.35 0.0M
2024-08-12 1,918.96 1,918.96 1,895.19 1,903.30 0.0M
2024-08-09 1,916.90 1,920.40 1,900.06 1,914.32 0.0M
2024-08-08 1,906.13 1,932.97 1,906.04 1,915.77 0.0M
2024-08-07 1,917.59 1,934.86 1,897.92 1,898.32 0.0M
2024-08-06 1,887.49 1,916.85 1,887.28 1,895.02 0.0M
2024-08-05 1,895.53 1,902.80 1,868.52 1,882.76 0.0M
2024-08-02 1,968.79 1,974.75 1,914.44 1,925.41 0.0M
2024-08-01 2,029.50 2,044.51 1,969.28 1,978.08 0.0M
2024-07-31 2,063.48 2,064.45 1,995.66 2,020.31 0.0M
2024-07-30 2,020.58 2,070.44 1,982.38 2,067.35 0.0M
2024-07-29 2,078.02 2,086.09 2,064.69 2,065.34 0.0M
2024-07-26 2,068.77 2,085.53 2,063.62 2,082.49 0.0M
2024-07-25 2,040.95 2,084.62 2,040.95 2,065.33 0.0M
2024-07-24 2,015.96 2,043.82 2,014.98 2,033.37 0.0M
2024-07-23 2,059.40 2,059.40 2,020.07 2,020.53 0.0M
2024-07-22 2,070.15 2,070.16 2,043.78 2,067.09 0.0M
2024-07-19 2,080.01 2,080.01 2,043.70 2,061.02 0.0M
2024-07-18 2,079.25 2,103.77 2,069.85 2,076.63 0.0M
2024-07-17 2,062.46 2,099.65 2,062.42 2,090.88 0.0M
2024-07-16 2,021.33 2,061.90 2,013.11 2,060.25 0.0M
2024-07-15 2,049.54 2,055.45 2,026.57 2,027.36 0.0M
2024-07-12 2,061.72 2,064.88 2,040.72 2,051.01 0.0M
2024-07-11 2,050.50 2,067.61 2,034.57 2,046.81 0.0M
2024-07-10 2,019.91 2,039.93 2,006.54 2,039.46 0.0M
2024-07-09 2,012.92 2,038.83 2,006.51 2,009.36 0.0M
2024-07-08 1,977.00 2,021.19 1,976.80 2,016.28 0.0M
2024-07-05 1,988.43 2,003.41 1,958.53 1,974.50 0.0M
2024-07-03 2,009.79 2,019.05 2,001.84 2,005.96 0.0M
2024-07-02 1,962.28 2,003.51 1,958.45 2,002.94 0.0M
2024-07-01 1,970.38 1,983.47 1,956.56 1,959.71 0.0M
2024-06-28 1,974.54 1,979.21 1,948.18 1,960.69 0.0M
2024-06-27 1,968.66 1,975.88 1,958.19 1,966.25 0.0M
2024-06-26 1,947.81 1,975.03 1,946.67 1,959.82 0.0M
2024-06-25 1,991.22 1,991.22 1,960.76 1,961.55 0.0M
2024-06-24 1,963.29 2,001.20 1,953.09 1,997.85 0.0M
2024-06-21 1,948.17 1,969.08 1,943.26 1,967.18 0.0M
2024-06-20 1,923.19 1,950.07 1,921.27 1,942.41 0.0M
2024-06-18 1,926.56 1,938.26 1,905.08 1,920.86 0.0M
2024-06-17 1,909.14 1,934.50 1,893.64 1,930.39 0.0M
2024-06-14 1,941.26 1,951.25 1,912.06 1,917.37 0.0M
2024-06-13 1,945.57 1,957.36 1,926.03 1,947.48 0.0M
2024-06-12 1,990.02 1,993.35 1,952.92 1,954.22 0.0M
2024-06-11 1,978.03 1,978.03 1,954.43 1,977.31 0.0M
2024-06-10 1,964.21 1,992.07 1,958.57 1,987.59 0.0M
2024-06-07 1,965.48 1,975.05 1,949.48 1,966.70 0.0M
2024-06-06 1,965.24 1,994.94 1,956.40 1,974.45 0.0M
2024-06-05 1,990.70 1,998.68 1,949.34 1,965.27 0.0M
2024-06-04 1,999.75 2,016.18 1,990.82 1,991.79 0.0M
2024-06-03 2,017.56 2,034.09 1,991.85 2,013.57 0.0M
2024-05-31 1,968.33 2,023.05 1,966.19 2,022.66 0.0M
2024-05-30 1,966.93 1,976.64 1,951.76 1,965.68 0.0M
2024-05-29 1,987.35 1,989.20 1,962.98 1,967.94 0.0M
2024-05-28 1,970.48 2,001.78 1,970.35 1,996.06 0.0M
2024-05-24 1,979.83 1,990.48 1,966.11 1,974.43 0.0M
2024-05-23 1,998.57 2,011.07 1,967.48 1,970.79 0.0M
2024-05-22 1,983.23 2,008.42 1,982.68 2,003.32 0.0M
2024-05-21 1,987.00 2,004.69 1,982.03 1,999.41 0.0M
2024-05-20 2,005.78 2,005.97 1,987.13 1,987.68 0.0M
2024-05-17 2,017.26 2,019.48 1,999.93 2,009.84 0.0M
2024-05-16 1,981.41 2,028.53 1,976.24 2,016.75 0.0M
2024-05-15 2,007.60 2,011.68 1,969.24 1,974.19 0.0M
2024-05-14 2,074.93 2,074.93 2,007.18 2,016.02 0.0M
2024-05-13 2,071.14 2,084.68 2,057.90 2,066.92 0.0M
2024-05-10 2,051.42 2,063.18 2,031.69 2,061.81 0.0M
2024-05-09 2,032.18 2,048.81 2,025.93 2,047.56 0.0M
2024-05-08 2,004.34 2,037.89 1,994.30 2,028.43 0.0M
2024-05-07 1,989.31 2,016.13 1,989.31 2,013.84 0.0M
2024-05-06 1,947.81 1,973.74 1,945.00 1,972.85 0.0M
2024-05-03 1,952.83 1,963.81 1,936.35 1,947.00 0.0M
2024-05-02 1,941.93 1,959.37 1,926.51 1,952.74 0.0M
2024-05-01 1,935.18 1,964.11 1,925.82 1,928.29 0.0M
2024-04-30 1,988.66 1,989.70 1,918.35 1,938.83 0.0M
2024-04-29 1,981.30 1,992.26 1,975.35 1,991.27 0.0M
2024-04-26 2,000.46 2,002.66 1,971.27 1,976.53 0.0M
2024-04-25 2,019.12 2,025.50 1,984.37 2,003.08 0.0M
2024-04-24 1,991.50 2,017.80 1,972.84 2,011.42 0.0M
2024-04-23 2,036.79 2,040.31 2,024.82 2,031.03 0.0M
2024-04-22 2,043.62 2,053.19 2,018.24 2,041.89 0.0M
2024-04-19 2,004.15 2,046.61 1,997.70 2,039.53 0.0M
2024-04-18 1,981.64 2,002.97 1,969.20 2,000.48 0.0M
2024-04-17 1,979.49 1,992.90 1,966.51 1,973.43 0.0M
2024-04-16 1,974.03 1,975.81 1,954.23 1,968.16 0.0M
2024-04-15 1,999.51 2,009.02 1,962.19 1,973.39 0.0M
2024-04-12 2,025.05 2,029.78 1,982.89 1,986.77 0.0M
2024-04-11 2,079.48 2,081.03 2,028.26 2,032.74 0.0M
2024-04-10 2,062.21 2,076.40 2,049.90 2,075.47 0.0M
2024-04-09 2,055.82 2,076.16 2,054.68 2,075.32 0.0M
2024-04-08 2,056.77 2,071.75 2,052.71 2,053.40 0.0M
2024-04-05 2,041.88 2,056.84 2,039.11 2,053.49 0.0M
2024-04-04 2,035.70 2,060.62 2,026.18 2,046.32 0.0M
2024-04-03 2,024.54 2,029.89 2,007.02 2,019.05 0.0M
2024-04-02 2,026.73 2,041.17 2,016.58 2,029.33 0.0M
2024-04-01 2,045.25 2,046.64 2,022.87 2,023.79 0.0M
2024-03-28 2,045.04 2,051.77 2,035.77 2,037.90 0.0M
2024-03-27 2,010.42 2,043.40 2,008.92 2,042.19 0.0M
2024-03-26 2,018.56 2,018.56 1,995.84 1,999.37 0.0M
2024-03-25 2,009.56 2,029.86 2,005.22 2,013.41 0.0M
2024-03-22 2,024.91 2,029.58 1,991.30 2,003.03 0.0M
2024-03-21 1,992.32 2,027.57 1,990.83 2,016.40 0.0M
2024-03-20 1,967.86 1,991.18 1,965.90 1,984.32 0.0M
2024-03-19 1,953.79 1,976.89 1,953.79 1,974.77 0.0M
2024-03-18 1,925.17 1,975.48 1,924.59 1,959.35 0.0M
2024-03-15 1,897.23 1,939.93 1,897.23 1,931.45 0.0M
2024-03-14 1,918.11 1,936.99 1,890.93 1,904.57 0.0M
2024-03-13 1,898.53 1,941.67 1,898.53 1,918.80 0.0M
2024-03-12 1,893.70 1,911.56 1,877.85 1,887.85 0.0M
2024-03-11 1,838.82 1,862.05 1,838.82 1,850.45 0.0M
2024-03-08 1,832.09 1,855.44 1,820.39 1,840.96 0.0M
2024-03-07 1,833.29 1,854.26 1,814.31 1,830.40 0.0M
2024-03-06 1,817.93 1,833.73 1,813.40 1,823.66 0.0M
2024-03-05 1,793.98 1,822.80 1,793.98 1,810.03 0.0M
2024-03-04 1,831.23 1,834.06 1,792.27 1,800.64 0.0M
2024-03-01 1,847.27 1,849.17 1,819.72 1,835.10 0.0M
2024-02-29 1,814.31 1,825.36 1,800.48 1,815.98 0.0M
2024-02-28 1,801.25 1,814.83 1,786.06 1,800.18 0.0M
2024-02-27 1,808.09 1,824.71 1,800.27 1,801.70 0.0M
2024-02-26 1,811.84 1,814.64 1,800.29 1,805.65 0.0M
2024-02-23 1,811.40 1,826.09 1,804.92 1,812.50 0.0M
2024-02-22 1,810.68 1,823.05 1,793.19 1,819.96 0.0M
2024-02-21 1,804.31 1,817.88 1,797.33 1,817.43 0.0M
2024-02-20 1,800.46 1,807.21 1,785.87 1,804.13 0.0M
2024-02-16 1,813.45 1,818.52 1,797.96 1,807.18 0.0M
2024-02-15 1,780.63 1,823.38 1,780.63 1,816.69 0.0M
2024-02-14 1,756.48 1,779.74 1,751.12 1,779.72 0.0M
2024-02-13 1,780.92 1,795.38 1,750.55 1,751.81 0.0M
2024-02-12 1,768.44 1,801.64 1,768.44 1,796.81 0.0M
2024-02-09 1,750.13 1,770.36 1,741.30 1,764.91 0.0M
2024-02-08 1,768.60 1,770.70 1,743.82 1,749.94 0.0M
2024-02-07 1,757.70 1,784.91 1,747.72 1,767.85 0.0M
2024-02-06 1,770.48 1,799.23 1,765.42 1,782.89 0.0M
2024-02-05 1,807.41 1,809.37 1,769.25 1,770.90 0.0M
2024-02-02 1,847.17 1,850.88 1,829.35 1,833.18 0.0M
2024-02-01 1,826.76 1,852.52 1,821.77 1,852.29 0.0M
2024-01-31 1,836.26 1,839.60 1,811.37 1,813.47 0.0M
2024-01-30 1,817.69 1,845.04 1,806.80 1,841.22 0.0M
2024-01-29 1,766.38 1,821.41 1,766.38 1,816.34 0.0M
2024-01-26 1,765.54 1,774.84 1,743.43 1,763.97 0.0M
2024-01-25 1,772.66 1,785.91 1,734.92 1,750.26 0.0M
2024-01-24 1,776.16 1,796.08 1,757.89 1,763.81 0.0M
2024-01-23 1,774.48 1,807.66 1,767.51 1,774.34 0.0M
2024-01-22 1,853.17 1,863.84 1,755.54 1,758.16 0.0M
2024-01-19 2,068.96 2,068.96 2,043.35 2,052.41 0.0M
2024-01-18 2,071.12 2,073.23 2,052.47 2,068.58 0.0M
2024-01-17 2,065.72 2,093.62 2,062.30 2,075.85 0.0M
2024-01-16 2,090.15 2,094.30 2,072.55 2,082.43 0.0M
2024-01-12 2,113.88 2,122.92 2,091.33 2,094.87 0.0M
2024-01-11 2,086.77 2,101.90 2,083.45 2,096.50 0.0M
2024-01-10 2,117.37 2,120.34 2,087.68 2,091.53 0.0M
2024-01-09 2,142.11 2,142.11 2,109.79 2,122.60 0.0M
2024-01-08 2,118.17 2,145.65 2,103.82 2,145.65 0.0M
2024-01-05 2,151.78 2,165.38 2,113.22 2,129.74 0.0M
2024-01-04 2,199.60 2,200.58 2,162.08 2,162.51 0.0M
2024-01-03 2,196.70 2,221.85 2,180.23 2,196.66 0.0M
2024-01-02 2,187.40 2,220.51 2,187.03 2,207.60 0.0M