Dow Jones U.S. Renewable Energy Equipment Total St

DWCREE
🏛️ usa →
412.75
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
2021-12-31 202.54 205.91 200.97 201.06 0.0M
2021-12-30 200.20 206.84 199.71 203.52 0.0M
2021-12-29 200.90 201.84 195.76 199.74 0.0M
2021-12-28 208.44 210.14 204.26 204.95 0.0M
2021-12-27 212.43 212.80 205.57 209.00 0.0M
2021-12-23 210.50 210.50 204.87 208.99 0.0M
2021-12-22 209.88 211.00 206.18 209.29 0.0M
2021-12-21 206.03 211.78 205.45 211.55 0.0M
2021-12-20 205.97 206.66 200.47 202.79 0.0M
2021-12-17 210.06 220.03 207.37 218.52 0.0M
2021-12-16 226.49 228.62 210.70 214.15 0.0M
2021-12-15 221.25 224.09 213.07 223.57 0.0M
2021-12-14 223.68 225.22 219.14 221.66 0.0M
2021-12-13 230.59 236.13 224.95 231.18 0.0M
2021-12-10 233.42 235.46 226.61 230.93 0.0M
2021-12-09 238.97 242.67 229.66 230.21 0.0M
2021-12-08 242.34 244.86 239.15 242.61 0.0M
2021-12-07 245.28 249.31 241.53 242.93 0.0M
2021-12-06 234.77 238.99 225.23 236.91 0.0M
2021-12-03 254.19 254.98 233.07 236.02 0.0M
2021-12-02 245.07 253.42 244.39 250.38 0.0M
2021-12-01 264.07 268.08 248.88 249.10 0.0M
2021-11-30 264.34 268.16 252.45 258.47 0.0M
2021-11-29 264.13 267.99 258.77 266.43 0.0M
2021-11-26 262.48 269.75 256.85 263.26 0.0M
2021-11-24 267.14 275.79 260.48 272.48 0.0M
2021-11-23 271.10 274.65 262.82 269.21 0.0M
2021-11-22 284.21 288.81 271.03 271.69 0.0M
2021-11-19 263.68 279.34 262.39 274.92 0.0M
2021-11-18 271.30 271.59 259.18 263.33 0.0M
2021-11-17 271.95 280.36 269.73 270.47 0.0M
2021-11-16 285.74 287.00 267.28 273.88 0.0M
2021-11-15 290.61 290.74 282.97 288.06 0.0M
2021-11-12 293.79 298.63 288.07 289.03 0.0M
2021-11-11 278.65 295.21 277.49 292.84 0.0M
2021-11-10 284.51 292.38 281.41 282.69 0.0M
2021-11-09 294.61 295.41 279.98 291.87 0.0M
2021-11-08 292.95 298.33 286.94 293.96 0.0M
2021-11-05 283.32 289.44 278.92 286.37 0.0M
2021-11-04 286.12 289.29 281.03 288.93 0.0M
2021-11-03 285.41 292.21 281.48 290.64 0.0M
2021-11-02 300.79 302.14 290.13 292.86 0.0M
2021-11-01 291.53 299.95 288.16 299.28 0.0M
2021-10-29 279.55 289.84 279.55 288.10 0.0M
2021-10-28 266.05 281.72 265.75 281.45 0.0M
2021-10-27 271.56 279.68 263.56 263.73 0.0M
2021-10-26 265.99 268.93 256.67 260.51 0.0M
2021-10-25 259.88 264.72 256.84 264.14 0.0M
2021-10-22 259.85 260.77 252.14 256.38 0.0M
2021-10-21 256.37 263.63 255.60 261.45 0.0M
2021-10-20 259.06 260.80 252.61 255.25 0.0M
2021-10-19 258.75 270.45 257.51 267.08 0.0M
2021-10-18 249.59 262.33 249.59 259.14 0.0M
2021-10-15 254.82 259.23 252.11 252.55 0.0M
2021-10-14 257.69 258.62 252.39 253.40 0.0M
2021-10-13 252.71 256.94 250.79 254.25 0.0M
2021-10-12 242.37 255.20 242.37 250.15 0.0M
2021-10-11 233.08 249.81 233.08 242.25 0.0M
2021-10-08 231.48 233.70 229.60 231.60 0.0M
2021-10-07 226.52 234.83 225.71 230.64 0.0M
2021-10-06 219.49 225.24 216.63 223.92 0.0M
2021-10-05 224.98 226.39 221.72 222.87 0.0M
2021-10-04 227.25 227.58 220.32 222.40 0.0M
2021-10-01 231.45 233.94 226.97 229.81 0.0M
2021-09-30 222.94 229.00 221.79 226.40 0.0M
2021-09-29 230.60 231.59 221.86 222.69 0.0M
2021-09-28 228.53 233.22 225.80 228.95 0.0M
2021-09-27 219.71 233.23 218.52 232.75 0.0M
2021-09-24 222.99 225.28 218.25 219.97 0.0M
2021-09-23 227.09 229.04 221.75 225.82 0.0M
2021-09-22 221.14 227.08 220.45 225.97 0.0M
2021-09-21 223.32 223.42 214.01 219.60 0.0M
2021-09-20 230.70 231.33 217.55 221.07 0.0M
2021-09-17 234.04 239.47 232.06 239.43 0.0M
2021-09-16 235.34 237.54 232.03 234.46 0.0M
2021-09-15 238.17 238.97 231.74 236.50 0.0M
2021-09-14 238.83 247.93 236.64 238.88 0.0M
2021-09-13 225.92 237.93 221.77 236.56 0.0M
2021-09-10 228.88 233.61 224.12 224.17 0.0M
2021-09-09 218.66 226.98 218.42 225.45 0.0M
2021-09-08 225.72 233.92 218.43 218.86 0.0M
2021-09-07 220.04 222.64 218.66 220.04 0.0M
2021-09-03 222.73 222.73 219.29 219.96 0.0M
2021-09-02 223.83 227.29 222.23 223.79 0.0M
2021-09-01 220.98 225.33 220.41 222.17 0.0M
2021-08-31 222.33 224.54 219.49 220.29 0.0M
2021-08-30 223.62 223.85 219.69 222.69 0.0M
2021-08-27 218.21 223.03 217.70 221.30 0.0M
2021-08-26 217.51 223.48 217.47 218.45 0.0M
2021-08-25 223.17 223.27 218.85 219.45 0.0M
2021-08-24 222.79 227.66 221.02 221.51 0.0M
2021-08-23 219.01 223.40 218.17 223.06 0.0M
2021-08-20 213.58 218.51 212.93 217.19 0.0M
2021-08-19 213.30 217.43 212.98 213.82 0.0M
2021-08-18 217.45 222.16 214.97 217.71 0.0M
2021-08-17 220.70 223.26 212.41 216.82 0.0M
2021-08-16 223.36 226.87 221.16 224.06 0.0M
2021-08-13 229.85 229.88 224.29 225.24 0.0M
2021-08-12 229.29 231.12 226.44 230.95 0.0M
2021-08-11 235.01 235.73 225.96 229.98 0.0M
2021-08-10 235.29 238.98 231.70 234.77 0.0M
2021-08-09 222.31 233.31 219.49 230.67 0.0M
2021-08-06 220.32 227.71 219.82 221.83 0.0M
2021-08-05 217.27 221.07 215.66 218.90 0.0M
2021-08-04 218.55 222.67 215.73 217.81 0.0M
2021-08-03 219.58 223.58 218.32 222.79 0.0M
2021-08-02 218.38 219.34 214.18 215.45 0.0M
2021-07-30 205.03 218.39 203.10 212.88 0.0M
2021-07-29 211.29 213.62 208.75 209.61 0.0M
2021-07-28 204.22 212.22 202.64 209.37 0.0M
2021-07-27 203.76 203.76 196.22 203.03 0.0M
2021-07-26 206.10 210.60 201.69 204.67 0.0M
2021-07-23 211.10 211.10 204.22 206.88 0.0M
2021-07-22 216.49 216.72 208.33 210.99 0.0M
2021-07-21 211.43 218.23 210.55 216.62 0.0M
2021-07-20 209.54 211.11 204.21 209.26 0.0M
2021-07-19 199.66 208.94 199.31 207.66 0.0M
2021-07-16 214.96 215.48 206.13 206.92 0.0M
2021-07-15 220.52 224.17 210.82 213.95 0.0M
2021-07-14 235.76 236.51 222.13 222.40 0.0M
2021-07-13 239.67 241.36 234.44 236.04 0.0M
2021-07-12 240.36 244.30 237.60 242.67 0.0M
2021-07-09 235.28 239.05 231.28 238.50 0.0M
2021-07-08 228.50 235.43 225.34 233.79 0.0M
2021-07-07 243.65 247.94 234.98 237.13 0.0M
2021-07-06 240.51 245.09 236.07 241.41 0.0M
2021-07-02 239.74 243.16 238.46 239.71 0.0M
2021-07-01 244.00 244.24 236.18 239.66 0.0M
2021-06-30 245.52 247.13 240.47 242.52 0.0M
2021-06-29 250.27 256.32 246.05 248.17 0.0M
2021-06-28 237.73 251.41 237.57 250.63 0.0M
2021-06-25 234.87 239.92 234.03 235.48 0.0M
2021-06-24 237.26 239.38 232.76 232.88 0.0M
2021-06-23 220.60 227.41 220.25 226.44 0.0M
2021-06-22 217.15 222.47 215.57 220.43 0.0M
2021-06-21 215.05 222.05 210.54 216.79 0.0M
2021-06-18 217.70 223.05 211.98 214.62 0.0M
2021-06-17 214.42 222.31 213.66 220.60 0.0M
2021-06-16 212.13 218.94 211.13 216.50 0.0M
2021-06-15 223.03 223.71 211.56 213.80 0.0M
2021-06-14 229.11 232.24 222.73 223.61 0.0M
2021-06-11 230.68 235.20 228.02 230.44 0.0M
2021-06-10 220.23 231.07 220.20 229.32 0.0M
2021-06-09 237.36 239.93 227.78 227.96 0.0M
2021-06-08 230.11 234.69 223.47 232.72 0.0M
2021-06-07 215.93 226.83 213.32 224.79 0.0M
2021-06-04 216.71 223.03 215.95 216.25 0.0M
2021-06-03 219.29 223.42 215.04 215.31 0.0M
2021-06-02 218.37 222.87 216.35 222.79 0.0M
2021-06-01 220.12 222.63 214.26 219.04 0.0M
2021-05-28 221.66 224.90 216.11 216.45 0.0M
2021-05-27 218.05 218.94 214.26 218.45 0.0M
2021-05-26 205.18 217.82 204.51 216.44 0.0M
2021-05-25 207.42 208.77 204.00 204.70 0.0M
2021-05-24 212.97 212.97 204.64 207.27 0.0M
2021-05-21 211.49 212.75 208.07 210.81 0.0M
2021-05-20 207.50 210.43 205.36 209.75 0.0M
2021-05-19 193.84 206.39 193.26 204.87 0.0M
2021-05-18 197.19 204.72 193.74 199.30 0.0M
2021-05-17 195.07 197.44 190.31 195.63 0.0M
2021-05-14 191.91 197.30 189.78 196.49 0.0M
2021-05-13 191.31 193.54 181.00 185.91 0.0M
2021-05-12 191.74 195.92 188.74 189.70 0.0M
2021-05-11 179.77 198.58 177.25 196.34 0.0M
2021-05-10 202.46 202.46 191.49 191.61 0.0M
2021-05-07 203.38 209.64 201.98 204.11 0.0M
2021-05-06 202.22 204.57 194.49 199.78 0.0M
2021-05-05 203.54 210.84 200.14 204.76 0.0M
2021-05-04 206.75 207.57 199.82 205.15 0.0M
2021-05-03 222.37 222.37 210.39 213.74 0.0M
2021-04-30 233.91 235.02 219.38 219.98 0.0M
2021-04-29 250.94 250.94 238.97 241.49 0.0M
2021-04-28 242.75 249.86 241.88 247.04 0.0M
2021-04-27 252.79 254.77 248.91 249.89 0.0M
2021-04-26 250.80 253.33 242.90 252.23 0.0M
2021-04-23 240.58 248.28 237.35 247.04 0.0M
2021-04-22 237.34 246.95 234.60 237.28 0.0M
2021-04-21 214.10 231.65 211.41 231.29 0.0M
2021-04-20 221.58 227.24 214.03 217.93 0.0M
2021-04-19 231.17 236.10 220.22 223.96 0.0M
2021-04-16 221.17 230.22 219.53 229.09 0.0M
2021-04-15 238.28 238.28 215.28 221.80 0.0M
2021-04-14 238.80 246.27 234.41 235.33 0.0M
2021-04-13 234.58 238.57 230.56 237.02 0.0M
2021-04-12 244.39 244.39 234.18 237.54 0.0M
2021-04-09 247.58 250.53 243.46 247.73 0.0M
2021-04-08 253.59 257.08 249.98 251.02 0.0M
2021-04-07 264.72 265.18 250.40 251.47 0.0M
2021-04-06 263.38 274.74 263.38 267.76 0.0M
2021-04-05 280.12 280.31 261.83 264.27 0.0M
2021-04-01 287.31 289.26 273.41 274.90 0.0M
2021-03-31 274.78 280.90 269.54 277.52 0.0M
2021-03-30 248.09 268.00 247.77 265.50 0.0M
2021-03-29 265.04 265.94 246.86 249.47 0.0M
2021-03-26 258.68 267.08 255.56 266.95 0.0M
2021-03-25 240.23 258.10 238.37 257.24 0.0M
2021-03-24 265.02 265.71 250.65 251.16 0.0M
2021-03-23 269.32 275.91 259.01 261.89 0.0M
2021-03-22 271.91 279.65 265.60 274.20 0.0M
2021-03-19 257.59 268.07 254.57 267.04 0.0M
2021-03-18 268.42 271.69 255.83 257.22 0.0M
2021-03-17 268.65 277.95 263.54 273.93 0.0M
2021-03-16 274.87 287.51 270.70 276.93 0.0M
2021-03-15 295.76 298.18 287.56 291.36 0.0M
2021-03-12 279.32 299.70 278.92 296.16 0.0M
2021-03-11 282.51 295.63 276.74 295.22 0.0M
2021-03-10 277.94 288.20 260.39 268.77 0.0M
2021-03-09 248.50 267.51 245.90 263.91 0.0M
2021-03-08 243.09 252.15 232.87 234.95 0.0M
2021-03-05 256.46 256.56 217.36 243.23 0.0M
2021-03-04 263.62 273.96 239.65 253.09 0.0M
2021-03-03 294.83 297.74 269.73 271.59 0.0M
2021-03-02 305.57 311.42 291.96 292.69 0.0M
2021-03-01 296.72 306.95 293.28 306.87 0.0M
2021-02-26 280.93 291.40 271.11 284.95 0.0M
2021-02-25 301.78 310.56 279.54 281.94 0.0M
2021-02-24 301.59 309.52 286.21 309.29 0.0M
2021-02-23 275.81 300.23 252.65 296.86 0.0M
2021-02-22 315.29 319.61 295.02 297.85 0.0M
2021-02-19 327.52 340.30 324.28 325.51 0.0M
2021-02-18 329.47 338.78 313.31 313.31 0.0M
2021-02-17 361.63 366.59 341.57 353.47 0.0M
2021-02-16 399.09 400.33 368.21 372.79 0.0M
2021-02-12 387.52 396.97 376.56 395.39 0.0M
2021-02-11 399.87 401.54 380.96 391.08 0.0M
2021-02-10 416.28 420.38 383.88 395.05 0.0M
2021-02-09 391.83 412.65 391.83 406.85 0.0M
2021-02-08 371.20 390.22 370.93 388.98 0.0M
2021-02-05 366.92 369.88 355.92 366.75 0.0M
2021-02-04 364.85 374.61 360.41 362.61 0.0M
2021-02-03 352.57 367.89 347.62 364.83 0.0M
2021-02-02 365.84 368.78 345.61 351.75 0.0M
2021-02-01 372.20 372.64 346.16 363.44 0.0M
2021-01-29 386.64 397.07 362.53 365.83 0.0M
2021-01-28 381.35 396.38 357.91 381.35 0.0M
2021-01-27 357.74 393.75 348.79 374.49 0.0M
2021-01-26 355.69 382.73 349.74 380.62 0.0M
2021-01-25 357.62 381.44 334.46 349.81 0.0M
2021-01-22 332.34 352.89 331.57 352.73 0.0M
2021-01-21 318.56 344.31 313.61 343.08 0.0M
2021-01-20 328.40 330.65 315.27 320.74 0.0M
2021-01-19 311.59 326.85 306.03 325.59 0.0M
2021-01-15 319.84 321.58 297.66 298.45 0.0M
2021-01-14 318.49 332.30 316.89 328.78 0.0M
2021-01-13 337.62 341.17 315.83 329.86 0.0M
2021-01-12 314.29 327.62 311.61 327.55 0.0M
2021-01-11 289.81 309.80 289.56 305.83 0.0M
2021-01-08 321.78 325.11 297.05 303.25 0.0M
2021-01-07 302.56 311.35 293.59 306.48 0.0M
2021-01-06 271.48 290.79 264.83 278.64 0.0M
2021-01-05 254.41 261.86 249.41 252.63 0.0M
2021-01-04 269.96 275.44 261.49 264.40 0.0M