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
2025-09-29 1,850.83 1,850.83 1,811.58 1,839.00 0.0M
2025-09-26 1,844.74 1,853.22 1,814.49 1,849.67 0.0M
2025-09-25 1,860.83 1,869.98 1,839.75 1,840.64 0.0M
2025-09-24 1,842.11 1,867.00 1,840.19 1,847.96 0.0M
2025-09-23 1,823.65 1,860.06 1,819.46 1,834.49 0.0M
2025-09-22 1,847.81 1,847.81 1,786.11 1,813.61 0.0M
2025-09-20 1,853.45 1,866.34 1,851.29 1,856.71 0.0M
2025-09-19 1,853.45 1,866.34 1,851.29 1,856.68 0.0M
2025-09-18 1,867.05 1,867.05 1,849.03 1,853.42 0.0M
2025-09-17 1,903.76 1,911.00 1,861.16 1,862.40 0.0M
2025-09-16 1,847.85 1,919.77 1,829.23 1,905.62 0.0M
2025-09-15 1,871.47 1,873.16 1,842.60 1,842.71 0.0M
2025-09-12 1,871.08 1,878.85 1,864.89 1,871.43 0.0M
2025-09-11 1,870.65 1,879.16 1,856.87 1,875.03 0.0M
2025-09-10 1,892.11 1,892.11 1,818.24 1,870.47 0.0M
2025-09-09 1,900.77 1,911.18 1,894.59 1,895.87 0.0M
2025-09-08 1,913.62 1,921.41 1,877.09 1,898.86 0.0M
2025-09-05 1,876.44 1,916.81 1,876.27 1,914.78 0.0M
2025-09-04 1,876.88 1,890.19 1,864.14 1,880.30 0.0M
2025-09-03 1,885.49 1,886.75 1,864.95 1,879.02 0.0M
2025-09-02 1,914.12 1,925.81 1,882.10 1,892.27 0.0M
2025-08-29 1,920.44 1,938.29 1,916.91 1,922.68 0.0M
2025-08-28 1,931.69 1,932.88 1,906.07 1,925.24 0.0M
2025-08-27 1,919.99 1,942.71 1,914.33 1,928.24 0.0M
2025-08-26 1,962.72 1,965.56 1,926.61 1,928.23 0.0M
2025-08-25 1,945.96 1,978.59 1,942.05 1,974.25 0.0M
2025-08-22 1,882.34 1,951.24 1,882.34 1,944.97 0.0M
2025-08-21 1,857.22 1,896.65 1,849.14 1,878.27 0.0M
2025-08-20 1,837.79 1,861.36 1,835.30 1,860.02 0.0M
2025-08-19 1,832.02 1,841.09 1,811.93 1,836.18 0.0M
2025-08-18 1,836.15 1,842.08 1,825.04 1,832.11 0.0M
2025-08-15 1,837.97 1,843.40 1,822.52 1,840.68 0.0M
2025-08-14 1,852.37 1,855.54 1,822.44 1,835.13 0.0M
2025-08-13 1,821.44 1,859.45 1,799.13 1,859.45 0.0M
2025-08-12 1,816.25 1,859.74 1,811.33 1,828.39 0.0M
2025-08-11 1,824.27 1,833.39 1,804.99 1,812.34 0.0M
2025-08-08 1,823.00 1,837.00 1,809.94 1,813.64 0.0M
2025-08-07 1,792.09 1,817.05 1,778.78 1,813.00 0.0M
2025-08-06 1,823.68 1,838.62 1,779.61 1,779.65 0.0M
2025-08-05 1,772.12 1,815.85 1,770.47 1,812.65 0.0M
2025-08-04 1,736.58 1,757.71 1,727.93 1,752.39 0.0M
2025-08-01 1,757.28 1,759.34 1,712.31 1,731.70 0.0M
2025-07-31 1,762.78 1,781.85 1,758.18 1,761.57 0.0M
2025-07-30 1,762.83 1,812.85 1,762.15 1,787.24 0.0M
2025-07-29 1,769.56 1,769.56 1,737.32 1,751.04 0.0M
2025-07-28 1,770.11 1,774.14 1,757.02 1,765.92 0.0M
2025-07-25 1,772.99 1,782.73 1,747.58 1,781.02 0.0M
2025-07-24 1,806.58 1,806.58 1,776.26 1,785.51 0.0M
2025-07-23 1,790.66 1,818.76 1,788.32 1,815.49 0.0M
2025-07-22 1,754.38 1,788.14 1,753.98 1,786.80 0.0M
2025-07-21 1,764.89 1,778.21 1,754.33 1,755.06 0.0M
2025-07-18 1,746.27 1,759.81 1,740.31 1,758.62 0.0M
2025-07-17 1,721.32 1,743.15 1,702.58 1,740.99 0.0M
2025-07-16 1,745.63 1,757.41 1,731.98 1,749.09 0.0M
2025-07-15 1,768.44 1,770.80 1,748.28 1,749.63 0.0M
2025-07-14 1,791.67 1,793.84 1,761.28 1,771.13 0.0M
2025-07-11 1,790.49 1,799.24 1,773.85 1,793.15 0.0M
2025-07-10 1,767.12 1,810.13 1,760.65 1,796.54 0.0M
2025-07-09 1,785.21 1,790.75 1,748.71 1,770.52 0.0M
2025-07-08 1,781.67 1,805.67 1,778.93 1,784.83 0.0M
2025-07-07 1,811.67 1,818.02 1,779.33 1,779.43 0.0M
2025-07-03 1,848.07 1,851.49 1,813.21 1,820.63 0.0M
2025-07-02 1,816.67 1,845.44 1,797.88 1,844.60 0.0M
2025-07-01 1,768.64 1,820.45 1,763.36 1,806.46 0.0M
2025-06-30 1,760.04 1,787.67 1,755.25 1,774.45 0.0M
2025-06-27 1,788.41 1,789.52 1,745.06 1,763.17 0.0M
2025-06-26 1,776.49 1,801.99 1,771.48 1,791.29 0.0M
2025-06-25 1,791.50 1,793.83 1,754.89 1,767.38 0.0M
2025-06-24 1,801.15 1,811.28 1,792.01 1,799.59 0.0M
2025-06-23 1,811.64 1,830.66 1,798.94 1,804.13 0.0M
2025-06-20 1,829.41 1,841.23 1,812.51 1,818.68 0.0M
2025-06-18 1,828.33 1,853.16 1,824.20 1,824.68 0.0M
2025-06-17 1,835.00 1,844.05 1,822.21 1,828.66 0.0M
2025-06-16 1,777.58 1,842.86 1,777.58 1,831.79 0.0M
2025-06-13 1,690.61 1,783.20 1,690.61 1,762.56 0.0M
2025-06-12 1,650.42 1,693.29 1,641.96 1,691.73 0.0M
2025-06-11 1,670.78 1,672.66 1,647.42 1,657.00 0.0M
2025-06-10 1,645.83 1,678.16 1,644.73 1,668.00 0.0M
2025-06-09 1,630.62 1,650.18 1,627.29 1,640.47 0.0M
2025-06-06 1,623.93 1,638.19 1,622.57 1,627.62 0.0M
2025-06-05 1,626.35 1,626.35 1,610.40 1,613.01 0.0M
2025-06-04 1,637.68 1,639.64 1,619.11 1,623.28 0.0M
2025-06-03 1,654.64 1,656.61 1,624.40 1,637.38 0.0M
2025-06-02 1,666.80 1,667.60 1,637.99 1,661.90 0.0M
2025-05-30 1,666.59 1,670.27 1,649.12 1,666.12 0.0M
2025-05-29 1,673.72 1,681.19 1,654.58 1,670.81 0.0M
2025-05-28 1,684.56 1,685.87 1,667.37 1,671.34 0.0M
2025-05-27 1,667.92 1,684.95 1,657.94 1,683.16 0.0M
2025-05-23 1,645.16 1,660.13 1,634.94 1,655.84 0.0M
2025-05-22 1,660.92 1,665.32 1,639.23 1,656.24 0.0M
2025-05-21 1,709.88 1,709.88 1,662.32 1,664.82 0.0M
2025-05-20 1,722.83 1,734.12 1,713.26 1,723.79 0.0M
2025-05-19 1,737.52 1,741.41 1,708.94 1,720.32 0.0M
2025-05-17 1,703.67 1,735.28 1,735.28 1,735.28 0.0M
2025-05-16 1,703.67 1,736.81 1,696.92 1,735.28 0.0M
2025-05-15 1,707.92 1,707.92 1,658.90 1,702.99 0.0M
2025-05-14 1,743.39 1,750.69 1,718.57 1,719.76 0.0M
2025-05-13 1,716.19 1,767.31 1,712.00 1,750.12 0.0M
2025-05-12 1,704.30 1,729.63 1,695.17 1,717.53 0.0M
2025-05-09 1,654.04 1,679.20 1,651.17 1,674.41 0.0M
2025-05-08 1,637.88 1,664.97 1,636.72 1,655.63 0.0M
2025-05-07 1,674.84 1,674.84 1,637.80 1,648.22 0.0M
2025-05-06 1,669.03 1,701.88 1,662.61 1,671.81 0.0M
2025-05-05 1,643.52 1,652.08 1,635.61 1,644.20 0.0M
2025-05-02 1,659.14 1,663.48 1,639.54 1,654.23 0.0M
2025-05-01 1,641.25 1,660.58 1,632.26 1,644.34 0.0M
2025-04-30 1,656.59 1,656.59 1,633.79 1,649.42 0.0M
2025-04-29 1,653.21 1,662.55 1,645.93 1,656.47 0.0M
2025-04-28 1,662.79 1,673.40 1,645.24 1,658.22 0.0M
2025-04-25 1,661.61 1,665.64 1,646.55 1,660.98 0.0M
2025-04-24 1,641.52 1,666.14 1,623.46 1,661.21 0.0M
2025-04-23 1,662.76 1,674.36 1,635.26 1,645.51 0.0M
2025-04-22 1,648.45 1,670.88 1,643.82 1,656.05 0.0M
2025-04-21 1,629.97 1,636.03 1,615.40 1,634.90 0.0M
2025-04-17 1,596.63 1,638.35 1,596.18 1,636.38 0.0M
2025-04-16 1,593.71 1,609.53 1,577.56 1,587.28 0.0M
2025-04-15 1,595.96 1,597.15 1,570.59 1,588.03 0.0M
2025-04-14 1,593.97 1,607.76 1,576.50 1,599.35 0.0M
2025-04-11 1,543.61 1,586.79 1,537.51 1,581.37 0.0M
2025-04-10 1,546.30 1,550.16 1,499.45 1,537.54 0.0M
2025-04-09 1,449.67 1,557.85 1,434.70 1,550.62 0.0M
2025-04-08 1,526.75 1,530.50 1,441.75 1,460.91 0.0M
2025-04-07 1,502.95 1,567.91 1,481.66 1,502.71 0.0M
2025-04-04 1,590.89 1,595.87 1,513.81 1,529.93 0.0M
2025-04-03 1,650.97 1,659.34 1,632.36 1,646.67 0.0M
2025-04-02 1,652.71 1,661.52 1,634.04 1,659.42 0.0M
2025-04-01 1,639.00 1,659.34 1,623.88 1,658.51 0.0M
2025-03-31 1,630.52 1,654.11 1,627.95 1,641.52 0.0M
2025-03-28 1,652.10 1,659.10 1,630.91 1,639.84 0.0M
2025-03-27 1,615.21 1,654.71 1,614.82 1,650.49 0.0M
2025-03-26 1,580.96 1,614.73 1,580.25 1,610.27 0.0M
2025-03-25 1,581.20 1,594.51 1,576.53 1,579.84 0.0M
2025-03-24 1,573.38 1,593.50 1,562.23 1,576.99 0.0M
2025-03-21 1,584.34 1,602.90 1,573.14 1,576.13 0.0M
2025-03-20 1,601.49 1,614.08 1,585.82 1,592.90 0.0M
2025-03-19 1,605.91 1,615.17 1,596.04 1,606.71 0.0M
2025-03-18 1,632.11 1,634.21 1,608.88 1,611.23 0.0M
2025-03-17 1,609.67 1,639.03 1,609.67 1,619.34 0.0M
2025-03-14 1,590.00 1,602.81 1,575.78 1,598.01 0.0M
2025-03-13 1,589.88 1,611.45 1,570.96 1,590.70 0.0M
2025-03-12 1,612.76 1,622.36 1,587.14 1,592.68 0.0M
2025-03-11 1,682.58 1,690.75 1,634.58 1,636.09 0.0M
2025-03-10 1,680.67 1,727.84 1,678.33 1,683.46 0.0M
2025-03-07 1,629.50 1,691.19 1,629.50 1,668.90 0.0M
2025-03-06 1,585.94 1,640.51 1,577.75 1,634.74 0.0M
2025-03-05 1,582.59 1,599.12 1,568.08 1,584.07 0.0M
2025-03-04 1,598.23 1,607.65 1,581.10 1,582.95 0.0M
2025-03-03 1,638.01 1,648.88 1,596.07 1,605.60 0.0M
2025-02-28 1,628.73 1,648.03 1,623.03 1,636.00 0.0M
2025-02-27 1,626.10 1,637.20 1,621.39 1,624.70 0.0M
2025-02-26 1,673.91 1,673.91 1,625.41 1,631.32 0.0M
2025-02-25 1,663.28 1,686.46 1,663.28 1,678.85 0.0M
2025-02-24 1,658.84 1,691.36 1,645.30 1,669.04 0.0M
2025-02-21 1,624.94 1,667.01 1,617.00 1,658.59 0.0M
2025-02-20 1,599.95 1,622.25 1,596.34 1,621.68 0.0M
2025-02-19 1,604.58 1,613.90 1,597.74 1,603.14 0.0M
2025-02-18 1,604.12 1,615.30 1,595.54 1,615.13 0.0M
2025-02-14 1,615.80 1,631.13 1,612.75 1,618.81 0.0M
2025-02-13 1,595.65 1,641.22 1,591.79 1,610.89 0.0M
2025-02-12 1,599.10 1,618.95 1,595.41 1,596.65 0.0M
2025-02-11 1,608.77 1,626.90 1,597.04 1,624.24 0.0M
2025-02-10 1,603.67 1,611.01 1,595.46 1,607.28 0.0M
2025-02-07 1,596.65 1,614.40 1,592.20 1,605.95 0.0M
2025-02-06 1,609.88 1,619.87 1,573.31 1,593.99 0.0M
2025-02-05 1,615.30 1,623.69 1,571.47 1,595.40 0.0M
2025-02-04 1,665.05 1,665.05 1,633.61 1,638.73 0.0M
2025-02-03 1,713.53 1,715.63 1,692.53 1,697.11 0.0M
2025-01-31 1,736.27 1,753.66 1,722.70 1,730.88 0.0M
2025-01-30 1,752.77 1,753.53 1,732.25 1,743.70 0.0M
2025-01-29 1,710.10 1,736.75 1,710.10 1,734.53 0.0M
2025-01-28 1,749.15 1,755.67 1,708.89 1,712.32 0.0M
2025-01-27 1,736.97 1,757.43 1,729.06 1,750.14 0.0M
2025-01-24 1,724.16 1,731.30 1,707.50 1,716.16 0.0M
2025-01-23 1,715.35 1,732.85 1,705.79 1,727.38 0.0M
2025-01-22 1,723.26 1,724.67 1,708.29 1,712.07 0.0M
2025-01-21 1,735.83 1,749.35 1,727.63 1,733.12 0.0M
2025-01-17 1,741.31 1,751.10 1,735.58 1,742.18 0.0M
2025-01-16 1,728.97 1,740.37 1,715.06 1,737.67 0.0M
2025-01-15 1,755.40 1,760.79 1,736.46 1,740.41 0.0M
2025-01-14 1,757.90 1,759.50 1,725.34 1,740.55 0.0M
2025-01-13 1,741.94 1,770.90 1,739.38 1,759.90 0.0M
2025-01-10 1,684.41 1,747.69 1,683.88 1,733.63 0.0M
2025-01-08 1,678.20 1,692.62 1,650.77 1,688.81 0.0M
2025-01-07 1,699.46 1,717.40 1,683.71 1,687.62 0.0M
2025-01-06 1,714.99 1,734.40 1,690.47 1,695.35 0.0M
2025-01-03 1,707.66 1,716.37 1,697.97 1,705.62 0.0M
2025-01-02 1,728.03 1,732.00 1,702.58 1,707.33 0.0M