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
2023-12-29 325.38 326.21 320.97 323.19 0.0M
2023-12-28 323.68 330.30 321.22 324.95 0.0M
2023-12-27 325.11 328.08 320.67 323.49 0.0M
2023-12-26 320.43 325.95 319.96 322.55 0.0M
2023-12-22 322.15 322.76 317.33 319.64 0.0M
2023-12-21 315.35 322.55 310.32 318.99 0.0M
2023-12-20 322.93 322.93 305.20 308.78 0.0M
2023-12-19 315.78 332.85 313.30 323.90 0.0M
2023-12-18 312.64 317.52 305.69 311.29 0.0M
2023-12-15 308.36 317.30 300.41 316.42 0.0M
2023-12-14 284.96 307.96 284.96 296.87 0.0M
2023-12-13 259.41 275.33 257.52 274.94 0.0M
2023-12-12 274.60 274.60 258.02 262.45 0.0M
2023-12-11 272.59 279.87 270.64 274.09 0.0M
2023-12-08 282.39 287.47 267.62 272.73 0.0M
2023-12-07 273.38 274.58 267.29 270.47 0.0M
2023-12-06 294.19 294.19 272.01 272.56 0.0M
2023-12-05 295.56 301.00 290.92 291.50 0.0M
2023-12-04 302.31 310.86 299.13 299.29 0.0M
2023-12-01 293.82 302.14 289.83 300.70 0.0M
2023-11-30 292.57 296.46 286.13 295.99 0.0M
2023-11-29 296.94 301.63 290.02 291.58 0.0M
2023-11-28 287.41 294.49 284.24 290.81 0.0M
2023-11-27 286.61 295.72 284.92 290.12 0.0M
2023-11-24 298.29 298.43 289.22 289.61 0.0M
2023-11-22 300.15 303.08 298.06 299.63 0.0M
2023-11-21 300.16 304.47 296.51 297.53 0.0M
2023-11-20 291.07 304.57 288.61 298.82 0.0M
2023-11-17 292.65 292.87 285.07 290.81 0.0M
2023-11-16 284.24 294.47 284.24 289.85 0.0M
2023-11-15 281.39 296.31 276.48 285.93 0.0M
2023-11-14 258.41 282.58 258.41 279.78 0.0M
2023-11-13 248.34 251.79 243.90 251.08 0.0M
2023-11-10 249.03 251.79 242.56 251.23 0.0M
2023-11-09 260.53 262.45 246.07 248.62 0.0M
2023-11-08 268.41 268.76 254.49 258.56 0.0M
2023-11-07 275.97 277.55 270.27 270.76 0.0M
2023-11-06 284.71 284.71 273.14 275.71 0.0M
2023-11-03 284.66 290.73 278.65 285.03 0.0M
2023-11-02 273.32 284.53 273.32 276.87 0.0M
2023-11-01 280.29 284.98 259.58 267.96 0.0M
2023-10-31 257.29 267.51 255.64 267.23 0.0M
2023-10-30 270.21 270.21 248.00 255.73 0.0M
2023-10-27 280.59 280.59 267.14 268.75 0.0M
2023-10-26 287.92 289.70 280.06 283.55 0.0M
2023-10-25 289.37 289.37 280.74 283.94 0.0M
2023-10-24 287.95 297.42 285.71 292.46 0.0M
2023-10-23 279.52 289.25 275.33 283.87 0.0M
2023-10-20 277.49 289.31 276.06 282.84 0.0M
2023-10-19 292.99 293.23 283.21 285.09 0.0M
2023-10-18 292.86 293.39 284.32 287.26 0.0M
2023-10-17 281.35 297.13 278.50 296.51 0.0M
2023-10-16 278.91 285.14 273.47 283.81 0.0M
2023-10-13 282.05 285.64 276.44 277.49 0.0M
2023-10-12 292.05 293.32 277.30 280.25 0.0M
2023-10-11 288.31 292.09 280.80 284.21 0.0M
2023-10-10 269.14 287.34 268.43 284.32 0.0M
2023-10-09 272.69 275.99 268.32 269.76 0.0M
2023-10-06 267.75 281.56 267.42 278.69 0.0M
2023-10-05 285.43 285.85 269.33 272.67 0.0M
2023-10-04 283.08 286.80 275.07 284.81 0.0M
2023-10-03 289.38 291.22 280.70 283.74 0.0M
2023-10-02 301.03 303.88 292.83 293.29 0.0M
2023-09-29 307.96 310.79 301.13 303.13 0.0M
2023-09-28 298.46 305.52 295.45 302.97 0.0M
2023-09-27 302.20 308.59 296.78 297.54 0.0M
2023-09-26 305.55 309.04 301.51 302.76 0.0M
2023-09-25 303.68 311.86 303.45 308.29 0.0M
2023-09-22 315.17 315.51 303.75 304.75 0.0M
2023-09-21 312.61 315.21 308.74 311.86 0.0M
2023-09-20 317.88 325.29 315.46 317.49 0.0M
2023-09-19 314.22 325.76 312.65 317.37 0.0M
2023-09-18 325.38 328.05 314.06 314.67 0.0M
2023-09-15 332.67 333.49 322.21 326.51 0.0M
2023-09-14 328.18 333.25 320.45 332.19 0.0M
2023-09-13 341.71 342.19 319.74 320.34 0.0M
2023-09-12 334.61 343.94 334.61 339.87 0.0M
2023-09-11 348.22 350.75 335.93 337.31 0.0M
2023-09-08 348.85 352.45 340.71 344.69 0.0M
2023-09-07 337.00 340.12 327.11 339.90 0.0M
2023-09-06 355.45 356.16 334.56 342.42 0.0M
2023-09-05 346.65 356.99 343.53 350.65 0.0M
2023-09-01 359.63 363.42 345.45 350.70 0.0M
2023-08-31 350.82 358.44 350.82 355.20 0.0M
2023-08-30 341.47 351.46 341.12 347.77 0.0M
2023-08-29 331.63 344.46 329.96 342.04 0.0M
2023-08-28 335.40 338.15 329.11 332.16 0.0M
2023-08-25 328.68 335.74 328.38 333.77 0.0M
2023-08-24 340.84 340.84 327.04 327.88 0.0M
2023-08-23 335.75 343.26 332.94 339.79 0.0M
2023-08-22 344.58 345.95 328.35 332.48 0.0M
2023-08-21 343.31 345.19 333.88 342.73 0.0M
2023-08-18 339.69 348.92 339.69 343.63 0.0M
2023-08-17 361.85 361.85 344.99 346.57 0.0M
2023-08-16 376.91 376.91 361.97 362.48 0.0M
2023-08-15 394.76 396.97 374.10 377.55 0.0M
2023-08-14 386.67 402.84 374.43 399.41 0.0M
2023-08-11 381.10 388.52 381.10 387.38 0.0M
2023-08-10 386.75 395.79 385.97 387.86 0.0M
2023-08-09 376.19 395.20 374.61 385.38 0.0M
2023-08-08 367.14 375.13 366.75 371.75 0.0M
2023-08-07 367.79 371.72 362.62 370.87 0.0M
2023-08-04 374.00 380.28 366.63 369.25 0.0M
2023-08-03 367.56 376.84 367.56 372.94 0.0M
2023-08-02 377.82 379.69 361.28 369.23 0.0M
2023-08-01 393.85 401.36 385.06 385.46 0.0M
2023-07-31 399.35 414.25 391.74 394.49 0.0M
2023-07-28 423.08 423.26 370.08 396.01 0.0M
2023-07-27 378.89 381.87 370.93 378.09 0.0M
2023-07-26 373.54 379.91 363.79 376.08 0.0M
2023-07-25 380.74 385.72 375.14 380.89 0.0M
2023-07-24 378.78 380.03 370.55 377.22 0.0M
2023-07-21 383.24 383.71 371.93 377.77 0.0M
2023-07-20 377.58 383.10 376.07 379.16 0.0M
2023-07-19 387.28 389.44 378.02 380.11 0.0M
2023-07-18 395.03 404.18 384.77 385.11 0.0M
2023-07-17 367.17 398.31 364.90 395.59 0.0M
2023-07-14 378.82 378.85 363.70 365.39 0.0M
2023-07-13 375.38 378.56 372.23 376.82 0.0M
2023-07-12 367.04 376.11 364.66 372.82 0.0M
2023-07-11 367.16 367.16 359.24 362.38 0.0M
2023-07-10 357.94 368.80 349.00 364.24 0.0M
2023-07-07 363.57 369.73 356.43 360.45 0.0M
2023-07-06 352.43 357.29 346.65 349.29 0.0M
2023-07-05 366.70 369.41 354.34 357.27 0.0M
2023-07-03 364.41 373.14 362.24 365.19 0.0M
2023-06-30 355.81 363.77 350.69 362.76 0.0M
2023-06-29 353.23 357.14 348.74 351.69 0.0M
2023-06-28 344.52 357.63 344.50 351.77 0.0M
2023-06-27 347.79 354.10 345.94 349.12 0.0M
2023-06-26 350.21 357.98 339.11 341.91 0.0M
2023-06-23 353.37 360.55 351.74 352.72 0.0M
2023-06-22 352.65 360.40 346.44 357.72 0.0M
2023-06-21 357.48 358.90 351.54 354.00 0.0M
2023-06-20 364.18 365.89 354.48 357.53 0.0M
2023-06-16 373.33 376.01 360.77 363.75 0.0M
2023-06-15 367.83 375.24 367.83 371.89 0.0M
2023-06-14 378.15 379.70 365.23 371.17 0.0M
2023-06-13 382.77 388.90 376.52 378.24 0.0M
2023-06-12 366.25 380.39 362.91 377.27 0.0M
2023-06-09 369.02 374.32 365.55 367.52 0.0M
2023-06-08 364.37 371.29 361.00 367.95 0.0M
2023-06-07 376.43 381.06 363.43 367.43 0.0M
2023-06-06 379.90 387.76 375.27 376.70 0.0M
2023-06-05 394.02 397.45 381.53 387.47 0.0M
2023-06-02 403.84 403.90 388.38 393.54 0.0M
2023-06-01 389.06 401.06 383.46 396.70 0.0M
2023-05-31 383.76 386.41 377.82 385.80 0.0M
2023-05-30 392.30 399.87 380.10 385.16 0.0M
2023-05-26 381.78 386.73 377.09 382.96 0.0M
2023-05-25 380.33 383.69 374.50 381.60 0.0M
2023-05-24 379.87 388.79 374.96 377.98 0.0M
2023-05-23 380.24 386.56 376.99 382.95 0.0M
2023-05-22 391.04 394.69 382.12 385.23 0.0M
2023-05-19 393.07 396.76 381.54 386.83 0.0M
2023-05-18 397.74 398.22 388.07 393.10 0.0M
2023-05-17 406.07 407.38 395.31 399.97 0.0M
2023-05-16 418.26 421.36 403.63 404.59 0.0M
2023-05-15 431.79 435.16 421.28 421.86 0.0M
2023-05-12 389.17 439.28 389.17 438.90 0.0M
2023-05-11 344.64 350.91 342.30 350.46 0.0M
2023-05-10 346.27 348.17 341.18 346.53 0.0M
2023-05-09 338.93 342.67 335.59 342.00 0.0M
2023-05-08 347.34 348.12 339.55 341.38 0.0M
2023-05-05 332.57 344.01 331.01 343.97 0.0M
2023-05-04 336.33 339.29 328.07 329.57 0.0M
2023-05-03 338.19 340.79 333.61 334.39 0.0M
2023-05-02 343.86 347.71 333.80 337.35 0.0M
2023-05-01 347.08 359.15 340.93 344.94 0.0M
2023-04-28 347.87 347.96 324.66 346.90 0.0M
2023-04-27 379.48 385.60 376.44 380.18 0.0M
2023-04-26 397.64 397.64 373.70 377.11 0.0M
2023-04-25 391.18 397.95 387.59 397.62 0.0M
2023-04-24 396.49 398.75 382.21 397.68 0.0M
2023-04-21 407.45 414.13 404.06 410.57 0.0M
2023-04-20 402.82 413.16 402.77 408.32 0.0M
2023-04-19 411.58 417.56 408.84 413.70 0.0M
2023-04-18 410.97 417.95 409.64 416.27 0.0M
2023-04-17 395.79 421.76 395.79 416.33 0.0M
2023-04-14 401.98 403.32 390.93 396.49 0.0M
2023-04-13 390.14 405.64 390.04 402.42 0.0M
2023-04-12 405.48 408.15 395.69 396.19 0.0M
2023-04-11 405.31 405.58 398.44 401.13 0.0M
2023-04-10 388.05 404.58 388.05 404.32 0.0M
2023-04-06 384.78 390.85 382.23 390.64 0.0M
2023-04-05 397.93 400.95 382.92 385.95 0.0M
2023-04-04 399.00 402.33 395.47 399.33 0.0M
2023-04-03 418.72 419.67 398.81 400.63 0.0M
2023-03-31 410.19 419.67 410.19 417.72 0.0M
2023-03-30 419.80 422.03 408.27 409.58 0.0M
2023-03-29 405.44 414.51 396.64 413.33 0.0M
2023-03-28 404.44 406.78 400.25 402.35 0.0M
2023-03-27 409.65 410.07 398.09 402.97 0.0M
2023-03-24 400.12 407.29 398.15 405.61 0.0M
2023-03-23 400.60 419.94 400.10 404.46 0.0M
2023-03-22 404.27 407.63 394.61 394.81 0.0M
2023-03-21 402.57 407.56 397.33 403.64 0.0M
2023-03-20 387.59 396.84 380.07 394.53 0.0M
2023-03-17 397.65 398.10 378.21 385.78 0.0M
2023-03-16 391.97 399.72 385.76 399.61 0.0M
2023-03-15 392.97 400.64 384.27 393.15 0.0M
2023-03-14 402.45 409.39 395.36 401.24 0.0M
2023-03-13 396.12 405.13 391.35 394.85 0.0M
2023-03-10 407.89 413.31 397.98 401.81 0.0M
2023-03-09 417.76 426.17 408.75 410.18 0.0M
2023-03-08 417.43 418.77 407.28 415.34 0.0M
2023-03-07 413.06 422.46 409.14 415.50 0.0M
2023-03-06 412.23 420.35 405.61 412.48 0.0M
2023-03-03 389.85 411.40 388.47 409.00 0.0M
2023-03-02 381.80 387.14 374.63 385.86 0.0M
2023-03-01 354.38 383.68 348.74 381.23 0.0M
2023-02-28 327.50 334.48 324.57 333.37 0.0M
2023-02-27 322.74 328.84 320.19 327.49 0.0M
2023-02-24 321.73 324.61 317.18 319.68 0.0M
2023-02-23 329.69 332.14 320.42 327.25 0.0M
2023-02-22 319.21 324.07 315.82 323.54 0.0M
2023-02-21 321.73 326.92 318.03 318.56 0.0M
2023-02-17 325.32 331.04 323.48 326.28 0.0M
2023-02-16 337.56 341.77 328.07 328.21 0.0M
2023-02-15 326.70 343.78 325.71 343.01 0.0M
2023-02-14 320.57 327.74 311.60 327.06 0.0M
2023-02-13 328.25 335.11 324.61 330.90 0.0M
2023-02-10 322.06 331.49 319.28 323.61 0.0M
2023-02-09 334.63 336.83 321.33 325.14 0.0M
2023-02-08 335.73 342.67 328.46 329.73 0.0M
2023-02-07 336.59 336.59 321.98 331.36 0.0M
2023-02-06 336.38 341.92 332.06 334.85 0.0M
2023-02-03 331.63 340.24 331.44 337.34 0.0M
2023-02-02 354.52 362.04 337.49 339.43 0.0M
2023-02-01 351.25 361.63 346.59 357.41 0.0M
2023-01-31 338.46 351.34 336.72 351.28 0.0M
2023-01-30 349.78 353.88 336.42 337.51 0.0M
2023-01-27 341.73 356.65 340.05 354.04 0.0M
2023-01-26 339.29 348.55 332.85 345.64 0.0M
2023-01-25 330.42 337.03 324.50 334.45 0.0M
2023-01-24 344.89 346.74 337.33 339.88 0.0M
2023-01-23 332.35 351.25 328.92 349.10 0.0M
2023-01-20 327.20 332.31 320.54 331.45 0.0M
2023-01-19 343.43 345.51 322.50 324.48 0.0M
2023-01-18 352.91 356.93 340.74 348.90 0.0M
2023-01-17 355.89 363.35 348.17 350.05 0.0M
2023-01-13 347.21 356.98 346.14 352.91 0.0M
2023-01-12 339.99 350.68 336.03 349.95 0.0M
2023-01-11 334.56 347.58 333.74 337.73 0.0M
2023-01-10 312.10 334.72 310.18 334.59 0.0M
2023-01-09 309.73 318.93 305.16 312.46 0.0M
2023-01-06 289.77 307.92 289.73 307.20 0.0M
2023-01-05 285.64 287.90 278.32 284.93 0.0M
2023-01-04 287.91 289.65 284.46 287.97 0.0M
2023-01-03 297.61 299.60 283.55 285.94 0.0M