Dow Jones U.S. Paper Total Stock Market

DWCPAP
🏛️ usa →
1,506.15
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
2021-12-31 2,135.05 2,146.37 2,118.60 2,137.69 0.0M
2021-12-30 2,149.95 2,163.20 2,139.31 2,140.90 0.0M
2021-12-29 2,141.53 2,161.53 2,138.64 2,147.62 0.0M
2021-12-28 2,136.10 2,155.63 2,125.32 2,139.65 0.0M
2021-12-27 2,085.49 2,136.88 2,081.28 2,136.88 0.0M
2021-12-23 2,065.96 2,087.88 2,051.77 2,082.10 0.0M
2021-12-22 2,044.70 2,070.80 2,027.72 2,062.21 0.0M
2021-12-21 2,020.44 2,045.20 2,020.44 2,042.04 0.0M
2021-12-20 2,083.23 2,083.93 1,994.33 2,014.89 0.0M
2021-12-17 2,025.94 2,056.75 2,014.07 2,043.96 0.0M
2021-12-16 2,054.29 2,072.49 2,016.40 2,029.90 0.0M
2021-12-15 2,027.15 2,053.11 1,992.77 2,050.56 0.0M
2021-12-14 2,083.26 2,103.69 2,020.27 2,024.31 0.0M
2021-12-13 2,114.58 2,116.89 2,084.28 2,085.05 0.0M
2021-12-10 2,131.64 2,143.02 2,101.86 2,111.73 0.0M
2021-12-09 2,147.31 2,147.31 2,118.96 2,122.45 0.0M
2021-12-08 2,172.08 2,200.86 2,157.17 2,158.94 0.0M
2021-12-07 2,135.38 2,176.90 2,132.49 2,157.28 0.0M
2021-12-06 2,109.36 2,139.20 2,096.42 2,112.76 0.0M
2021-12-03 2,085.75 2,090.64 2,063.32 2,086.57 0.0M
2021-12-02 2,051.94 2,083.20 2,041.26 2,083.16 0.0M
2021-12-01 2,059.06 2,122.99 2,040.31 2,040.43 0.0M
2021-11-30 2,082.23 2,082.23 2,017.45 2,027.90 0.0M
2021-11-29 2,126.56 2,128.65 2,090.87 2,094.60 0.0M
2021-11-26 2,121.35 2,122.35 2,081.32 2,115.79 0.0M
2021-11-24 2,130.46 2,152.96 2,129.26 2,141.29 0.0M
2021-11-23 2,152.75 2,159.68 2,139.54 2,140.24 0.0M
2021-11-22 2,137.08 2,179.09 2,130.22 2,151.36 0.0M
2021-11-19 2,127.97 2,146.38 2,122.05 2,131.09 0.0M
2021-11-18 2,151.03 2,151.03 2,110.84 2,117.89 0.0M
2021-11-17 2,150.00 2,162.43 2,138.81 2,142.16 0.0M
2021-11-16 2,150.22 2,162.33 2,138.81 2,154.99 0.0M
2021-11-15 2,152.31 2,159.40 2,132.50 2,147.11 0.0M
2021-11-12 2,136.04 2,147.81 2,125.46 2,139.92 0.0M
2021-11-11 2,134.87 2,152.48 2,132.97 2,135.50 0.0M
2021-11-10 2,117.01 2,136.33 2,115.47 2,132.12 0.0M
2021-11-09 2,110.66 2,122.35 2,105.01 2,120.23 0.0M
2021-11-08 2,124.94 2,128.05 2,100.06 2,111.04 0.0M
2021-11-05 2,109.11 2,129.32 2,101.27 2,111.90 0.0M
2021-11-04 2,165.81 2,165.81 2,089.54 2,100.84 0.0M
2021-11-03 2,120.72 2,179.60 2,115.74 2,163.27 0.0M
2021-11-02 2,124.33 2,126.45 2,103.36 2,124.43 0.0M
2021-11-01 2,102.49 2,130.43 2,093.25 2,127.58 0.0M
2021-10-29 2,109.73 2,113.87 2,091.05 2,101.07 0.0M
2021-10-28 2,093.00 2,109.80 2,088.68 2,106.25 0.0M
2021-10-27 2,114.71 2,118.50 2,085.66 2,088.51 0.0M
2021-10-26 2,140.09 2,140.09 2,112.82 2,113.13 0.0M
2021-10-25 2,122.62 2,142.67 2,110.70 2,138.54 0.0M
2021-10-22 2,124.35 2,135.07 2,110.88 2,123.15 0.0M
2021-10-21 2,116.16 2,134.77 2,106.83 2,123.45 0.0M
2021-10-20 2,091.23 2,122.01 2,087.40 2,120.37 0.0M
2021-10-19 2,103.38 2,105.57 2,076.49 2,083.65 0.0M
2021-10-18 2,094.94 2,108.12 2,076.55 2,097.01 0.0M
2021-10-15 2,142.97 2,148.15 2,096.08 2,096.08 0.0M
2021-10-14 2,136.10 2,140.01 2,118.09 2,122.58 0.0M
2021-10-13 2,121.14 2,127.49 2,102.36 2,125.83 0.0M
2021-10-12 2,098.31 2,124.35 2,098.31 2,122.31 0.0M
2021-10-11 2,081.27 2,113.89 2,081.27 2,099.58 0.0M
2021-10-08 2,062.66 2,079.50 2,059.10 2,075.06 0.0M
2021-10-07 2,041.63 2,068.02 2,038.35 2,061.58 0.0M
2021-10-06 2,038.18 2,039.87 2,010.85 2,033.01 0.0M
2021-10-05 2,060.87 2,061.45 2,037.57 2,054.39 0.0M
2021-10-04 2,109.99 2,121.25 2,051.26 2,062.28 0.0M
2021-10-01 2,094.14 2,121.35 2,090.40 2,108.87 0.0M
2021-09-30 2,135.18 2,135.28 2,083.66 2,083.66 0.0M
2021-09-29 2,118.27 2,131.59 2,111.74 2,127.16 0.0M
2021-09-28 2,124.96 2,132.99 2,108.97 2,111.58 0.0M
2021-09-27 2,107.20 2,142.34 2,107.13 2,126.16 0.0M
2021-09-24 2,080.06 2,106.44 2,078.22 2,099.52 0.0M
2021-09-23 2,066.28 2,096.53 2,066.28 2,083.55 0.0M
2021-09-22 2,045.59 2,071.55 2,045.59 2,055.51 0.0M
2021-09-21 2,038.99 2,047.17 2,024.03 2,037.78 0.0M
2021-09-20 2,004.26 2,030.28 1,999.03 2,026.76 0.0M
2021-09-17 2,016.95 2,033.97 2,008.34 2,031.54 0.0M
2021-09-16 2,043.02 2,043.02 2,013.77 2,019.53 0.0M
2021-09-15 2,023.51 2,046.70 2,023.37 2,041.66 0.0M
2021-09-14 2,077.96 2,082.13 2,019.29 2,025.39 0.0M
2021-09-13 2,101.34 2,101.34 2,065.19 2,068.98 0.0M
2021-09-10 2,114.73 2,127.17 2,089.30 2,091.20 0.0M
2021-09-09 2,108.80 2,118.19 2,102.03 2,105.63 0.0M
2021-09-08 2,119.96 2,124.18 2,109.34 2,112.21 0.0M
2021-09-07 2,147.05 2,154.63 2,124.91 2,125.29 0.0M
2021-09-03 2,136.76 2,153.13 2,130.13 2,152.49 0.0M
2021-09-02 2,133.62 2,147.61 2,132.20 2,138.53 0.0M
2021-09-01 2,135.44 2,137.08 2,109.68 2,127.70 0.0M
2021-08-31 2,131.71 2,142.46 2,124.90 2,131.98 0.0M
2021-08-30 2,162.26 2,164.04 2,127.80 2,130.07 0.0M
2021-08-27 2,111.60 2,158.66 2,109.31 2,156.06 0.0M
2021-08-26 2,125.42 2,133.23 2,105.77 2,105.77 0.0M
2021-08-25 2,099.16 2,133.53 2,091.39 2,126.72 0.0M
2021-08-24 2,098.17 2,100.99 2,089.05 2,093.19 0.0M
2021-08-23 2,079.57 2,092.16 2,067.23 2,088.58 0.0M
2021-08-20 2,053.90 2,074.63 2,045.99 2,070.44 0.0M
2021-08-19 2,059.87 2,064.19 2,043.91 2,058.89 0.0M
2021-08-18 2,077.76 2,106.27 2,073.18 2,079.82 0.0M
2021-08-17 2,077.77 2,082.70 2,065.74 2,079.14 0.0M
2021-08-16 2,104.86 2,104.86 2,087.08 2,088.37 0.0M
2021-08-13 2,124.05 2,124.67 2,104.61 2,115.61 0.0M
2021-08-12 2,136.34 2,139.02 2,114.74 2,123.92 0.0M
2021-08-11 2,139.10 2,141.91 2,126.37 2,136.20 0.0M
2021-08-10 2,122.76 2,133.72 2,115.11 2,132.85 0.0M
2021-08-09 2,117.74 2,127.53 2,108.59 2,117.15 0.0M
2021-08-06 2,123.62 2,130.56 2,110.20 2,128.72 0.0M
2021-08-05 2,095.44 2,114.15 2,093.79 2,105.41 0.0M
2021-08-04 2,120.52 2,120.69 2,084.89 2,091.07 0.0M
2021-08-03 2,104.97 2,141.15 2,092.14 2,131.81 0.0M
2021-08-02 2,130.28 2,154.57 2,095.81 2,097.44 0.0M
2021-07-30 2,117.79 2,125.90 2,105.90 2,117.22 0.0M
2021-07-29 2,107.84 2,125.78 2,103.14 2,121.10 0.0M
2021-07-28 2,078.86 2,099.51 2,060.01 2,083.91 0.0M
2021-07-27 2,075.92 2,088.40 2,062.74 2,073.20 0.0M
2021-07-26 2,095.64 2,108.52 2,083.57 2,089.30 0.0M
2021-07-23 2,075.22 2,079.33 2,068.51 2,077.04 0.0M
2021-07-22 2,079.69 2,082.21 2,060.36 2,064.63 0.0M
2021-07-21 2,077.89 2,098.37 2,075.38 2,079.86 0.0M
2021-07-20 2,046.71 2,084.77 2,033.29 2,058.62 0.0M
2021-07-19 2,051.87 2,054.93 2,025.45 2,036.97 0.0M
2021-07-16 2,105.58 2,105.58 2,072.19 2,078.46 0.0M
2021-07-15 2,109.72 2,109.72 2,087.11 2,097.45 0.0M
2021-07-14 2,118.85 2,134.16 2,110.40 2,111.58 0.0M
2021-07-13 2,134.66 2,137.87 2,104.14 2,106.11 0.0M
2021-07-12 2,108.63 2,148.74 2,108.63 2,141.31 0.0M
2021-07-09 2,108.72 2,128.32 2,100.22 2,117.08 0.0M
2021-07-08 2,065.12 2,094.14 2,050.60 2,087.13 0.0M
2021-07-07 2,079.61 2,098.36 2,072.44 2,083.86 0.0M
2021-07-06 2,100.39 2,100.39 2,060.93 2,077.77 0.0M
2021-07-02 2,105.00 2,109.34 2,096.71 2,098.23 0.0M
2021-07-01 2,118.97 2,125.57 2,095.86 2,103.53 0.0M
2021-06-30 2,066.12 2,120.94 2,066.12 2,115.88 0.0M
2021-06-29 2,079.40 2,092.21 2,065.00 2,065.95 0.0M
2021-06-28 2,114.11 2,114.11 2,070.09 2,080.76 0.0M
2021-06-25 2,131.62 2,140.58 2,109.89 2,117.17 0.0M
2021-06-24 2,112.51 2,126.15 2,098.32 2,124.58 0.0M
2021-06-23 2,097.85 2,119.50 2,096.57 2,099.06 0.0M
2021-06-22 2,090.34 2,104.47 2,071.62 2,091.53 0.0M
2021-06-21 2,076.36 2,101.41 2,076.36 2,086.50 0.0M
2021-06-18 2,067.46 2,083.52 2,052.06 2,062.81 0.0M
2021-06-17 2,121.49 2,124.84 2,076.23 2,090.37 0.0M
2021-06-16 2,127.56 2,144.96 2,119.04 2,124.58 0.0M
2021-06-15 2,117.51 2,136.95 2,100.70 2,135.77 0.0M
2021-06-14 2,130.28 2,137.53 2,110.97 2,115.06 0.0M
2021-06-11 2,135.00 2,156.98 2,120.82 2,125.90 0.0M
2021-06-10 2,145.83 2,150.60 2,112.88 2,114.00 0.0M
2021-06-09 2,134.90 2,159.52 2,126.07 2,142.98 0.0M
2021-06-08 2,151.06 2,154.57 2,133.82 2,133.82 0.0M
2021-06-07 2,173.35 2,176.84 2,148.77 2,149.52 0.0M
2021-06-04 2,188.81 2,191.86 2,162.14 2,176.65 0.0M
2021-06-03 2,183.41 2,188.78 2,165.91 2,186.03 0.0M
2021-06-02 2,242.06 2,242.26 2,179.61 2,185.82 0.0M
2021-06-01 2,233.73 2,249.93 2,232.57 2,241.88 0.0M
2021-05-28 2,248.01 2,248.01 2,215.47 2,217.91 0.0M
2021-05-27 2,231.27 2,252.16 2,230.60 2,235.19 0.0M
2021-05-26 2,208.26 2,222.75 2,195.49 2,212.25 0.0M
2021-05-25 2,245.47 2,258.20 2,200.94 2,201.07 0.0M
2021-05-24 2,223.65 2,240.86 2,215.21 2,234.68 0.0M
2021-05-21 2,241.32 2,256.44 2,217.80 2,219.07 0.0M
2021-05-20 2,227.76 2,240.54 2,202.11 2,227.72 0.0M
2021-05-19 2,205.05 2,245.56 2,191.59 2,236.01 0.0M
2021-05-18 2,236.30 2,245.25 2,218.95 2,228.17 0.0M
2021-05-17 2,255.04 2,265.94 2,228.86 2,240.40 0.0M
2021-05-14 2,267.26 2,277.95 2,251.99 2,261.04 0.0M
2021-05-13 2,198.79 2,265.84 2,197.96 2,260.63 0.0M
2021-05-12 2,247.67 2,262.94 2,189.20 2,195.81 0.0M
2021-05-11 2,235.88 2,268.46 2,221.42 2,266.72 0.0M
2021-05-10 2,217.49 2,233.66 2,170.76 2,170.76 0.0M
2021-05-07 2,189.78 2,210.44 2,174.06 2,202.28 0.0M
2021-05-06 2,192.56 2,201.84 2,160.53 2,198.56 0.0M
2021-05-05 2,211.67 2,217.14 2,178.96 2,199.58 0.0M
2021-05-04 2,078.33 2,216.97 2,066.52 2,211.66 0.0M
2021-05-03 2,026.31 2,091.11 2,023.81 2,076.51 0.0M
2021-04-30 1,998.61 2,038.92 1,998.44 2,006.47 0.0M
2021-04-29 2,096.50 2,096.50 2,004.30 2,016.57 0.0M
2021-04-28 2,111.96 2,127.10 2,065.87 2,078.99 0.0M
2021-04-27 2,101.98 2,125.29 2,088.20 2,108.93 0.0M
2021-04-26 2,097.23 2,121.67 2,082.05 2,088.43 0.0M
2021-04-23 2,022.03 2,087.42 2,022.03 2,078.32 0.0M
2021-04-22 2,069.11 2,069.48 2,018.13 2,018.32 0.0M
2021-04-21 2,018.16 2,071.53 2,016.85 2,068.46 0.0M
2021-04-20 2,101.07 2,107.87 1,988.17 2,004.12 0.0M
2021-04-19 2,115.75 2,162.61 2,112.38 2,120.23 0.0M
2021-04-16 2,083.98 2,126.68 2,060.06 2,113.93 0.0M
2021-04-15 2,033.06 2,045.33 2,016.43 2,030.60 0.0M
2021-04-14 1,987.73 2,034.40 1,986.37 2,016.58 0.0M
2021-04-13 2,005.63 2,008.54 1,971.25 1,984.87 0.0M
2021-04-12 2,005.74 2,017.05 1,996.45 2,004.25 0.0M
2021-04-09 2,001.12 2,003.58 1,976.62 1,994.51 0.0M
2021-04-08 1,977.23 1,995.23 1,950.86 1,989.09 0.0M
2021-04-07 1,988.76 1,996.40 1,966.45 1,970.93 0.0M
2021-04-06 1,995.39 2,023.47 1,981.63 1,982.75 0.0M
2021-04-05 1,985.44 1,998.66 1,968.78 1,993.37 0.0M
2021-04-01 1,970.21 1,975.63 1,945.72 1,961.13 0.0M
2021-03-31 1,963.56 1,988.77 1,945.92 1,954.99 0.0M
2021-03-30 1,919.40 1,965.31 1,919.40 1,955.33 0.0M
2021-03-29 1,957.52 1,997.54 1,927.13 1,927.13 0.0M
2021-03-26 1,920.23 1,981.19 1,918.72 1,959.28 0.0M
2021-03-25 1,811.57 1,902.45 1,811.57 1,891.28 0.0M
2021-03-24 1,858.05 1,898.05 1,827.71 1,828.47 0.0M
2021-03-23 1,894.60 1,906.32 1,825.22 1,838.76 0.0M
2021-03-22 1,926.34 1,935.23 1,885.88 1,916.67 0.0M
2021-03-19 1,947.89 1,974.35 1,899.67 1,932.70 0.0M
2021-03-18 1,984.91 2,004.12 1,943.98 1,946.25 0.0M
2021-03-17 1,952.48 1,988.16 1,946.43 1,979.80 0.0M
2021-03-16 1,978.65 1,987.05 1,927.25 1,957.73 0.0M
2021-03-15 2,020.41 2,025.05 1,974.94 1,988.90 0.0M
2021-03-12 2,033.06 2,048.89 2,020.88 2,035.34 0.0M
2021-03-11 2,012.97 2,024.95 1,996.97 2,023.35 0.0M
2021-03-10 1,996.32 2,025.40 1,993.01 2,004.36 0.0M
2021-03-09 2,010.76 2,014.48 1,973.29 1,990.17 0.0M
2021-03-08 1,960.49 2,010.66 1,954.22 1,992.05 0.0M
2021-03-05 1,911.20 1,956.99 1,878.82 1,954.97 0.0M
2021-03-04 1,902.04 1,935.54 1,853.08 1,888.60 0.0M
2021-03-03 1,929.44 1,945.52 1,910.14 1,910.14 0.0M
2021-03-02 1,913.09 1,935.18 1,910.37 1,916.59 0.0M
2021-03-01 1,901.39 1,921.26 1,873.68 1,907.80 0.0M
2021-02-26 1,902.10 1,915.67 1,843.14 1,890.76 0.0M
2021-02-25 1,936.21 1,978.15 1,927.91 1,927.91 0.0M
2021-02-24 1,884.42 1,949.28 1,884.42 1,941.92 0.0M
2021-02-23 1,895.48 1,900.63 1,859.76 1,879.33 0.0M
2021-02-22 1,864.37 1,911.91 1,860.20 1,907.59 0.0M
2021-02-19 1,831.17 1,873.23 1,825.42 1,871.53 0.0M
2021-02-18 1,845.37 1,867.35 1,819.42 1,820.93 0.0M
2021-02-17 1,870.11 1,880.36 1,837.71 1,846.86 0.0M
2021-02-16 1,925.60 1,930.00 1,885.13 1,890.12 0.0M
2021-02-12 1,865.10 1,914.03 1,858.94 1,908.23 0.0M
2021-02-11 1,824.03 1,869.92 1,799.74 1,869.15 0.0M
2021-02-10 1,819.32 1,831.00 1,790.03 1,823.68 0.0M
2021-02-09 1,786.14 1,822.61 1,780.78 1,803.37 0.0M
2021-02-08 1,731.31 1,785.48 1,726.82 1,785.48 0.0M
2021-02-05 1,723.95 1,736.59 1,703.69 1,717.53 0.0M
2021-02-04 1,709.98 1,709.98 1,669.22 1,704.29 0.0M
2021-02-03 1,691.80 1,710.18 1,685.07 1,705.92 0.0M
2021-02-02 1,713.02 1,714.43 1,684.35 1,698.64 0.0M
2021-02-01 1,650.81 1,697.92 1,630.11 1,689.47 0.0M
2021-01-29 1,636.21 1,670.21 1,623.56 1,634.00 0.0M
2021-01-28 1,664.76 1,664.76 1,623.52 1,639.19 0.0M
2021-01-27 1,701.83 1,701.83 1,638.69 1,644.97 0.0M
2021-01-26 1,771.01 1,774.22 1,729.63 1,737.45 0.0M
2021-01-25 1,760.60 1,777.91 1,736.21 1,753.47 0.0M
2021-01-22 1,764.55 1,768.06 1,750.53 1,768.06 0.0M
2021-01-21 1,817.48 1,819.72 1,784.99 1,786.07 0.0M
2021-01-20 1,813.54 1,830.83 1,788.88 1,808.85 0.0M
2021-01-19 1,762.43 1,793.29 1,745.37 1,781.63 0.0M
2021-01-15 1,744.89 1,761.76 1,728.58 1,750.49 0.0M
2021-01-14 1,775.61 1,797.86 1,764.08 1,766.99 0.0M
2021-01-13 1,778.24 1,779.10 1,737.08 1,766.93 0.0M
2021-01-12 1,751.39 1,781.78 1,747.31 1,779.94 0.0M
2021-01-11 1,724.67 1,762.26 1,723.70 1,750.46 0.0M
2021-01-08 1,843.93 1,843.93 1,724.13 1,751.95 0.0M
2021-01-07 1,838.37 1,846.49 1,799.95 1,821.00 0.0M
2021-01-06 1,732.43 1,835.34 1,730.93 1,825.25 0.0M
2021-01-05 1,641.98 1,703.57 1,641.98 1,696.03 0.0M
2021-01-04 1,684.89 1,693.55 1,627.57 1,645.98 0.0M