Dow Jones U.S. Telecommunications Equipment Total

DWCTLQ
🏛️ usa →
22,369.12
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
2022-12-30 12,194.12 12,278.09 12,116.68 12,273.51 0.0M
2022-12-29 12,188.62 12,303.96 12,170.73 12,268.04 0.0M
2022-12-28 12,196.01 12,246.51 12,047.20 12,067.63 0.0M
2022-12-27 12,225.18 12,238.73 12,113.13 12,195.65 0.0M
2022-12-23 12,168.84 12,210.22 12,080.15 12,198.19 0.0M
2022-12-22 12,184.59 12,190.12 11,989.49 12,159.57 0.0M
2022-12-21 12,284.69 12,363.21 12,232.40 12,280.45 0.0M
2022-12-20 12,172.07 12,216.76 12,076.00 12,184.22 0.0M
2022-12-19 12,267.22 12,285.38 12,104.89 12,169.49 0.0M
2022-12-16 12,199.12 12,316.65 12,158.22 12,259.93 0.0M
2022-12-15 12,636.46 12,646.62 12,327.35 12,393.40 0.0M
2022-12-14 12,867.48 12,972.92 12,653.65 12,751.22 0.0M
2022-12-13 13,103.35 13,158.87 12,751.58 12,844.23 0.0M
2022-12-12 12,610.26 12,785.44 12,543.10 12,783.15 0.0M
2022-12-09 12,678.94 12,732.75 12,563.55 12,566.29 0.0M
2022-12-08 12,618.49 12,723.22 12,587.20 12,697.56 0.0M
2022-12-07 12,510.98 12,561.16 12,428.26 12,459.11 0.0M
2022-12-06 12,746.85 12,753.46 12,459.65 12,563.97 0.0M
2022-12-05 12,824.41 12,848.66 12,699.27 12,744.98 0.0M
2022-12-02 12,799.68 12,942.46 12,748.22 12,907.20 0.0M
2022-12-01 12,996.86 13,095.83 12,927.42 12,987.44 0.0M
2022-11-30 12,519.05 12,952.54 12,502.54 12,952.54 0.0M
2022-11-29 12,562.63 12,593.61 12,473.49 12,560.15 0.0M
2022-11-28 12,617.77 12,656.55 12,504.54 12,544.35 0.0M
2022-11-25 12,759.02 12,786.48 12,688.05 12,695.77 0.0M
2022-11-23 12,654.46 12,776.19 12,643.94 12,706.69 0.0M
2022-11-22 12,560.43 12,665.57 12,519.64 12,659.32 0.0M
2022-11-21 12,487.20 12,631.07 12,487.20 12,497.94 0.0M
2022-11-18 12,383.88 12,569.98 12,383.88 12,539.36 0.0M
2022-11-17 12,111.86 12,277.66 11,975.45 12,246.57 0.0M
2022-11-16 11,979.75 11,997.84 11,877.03 11,917.98 0.0M
2022-11-15 12,111.37 12,135.43 11,934.51 12,048.15 0.0M
2022-11-14 11,975.71 12,183.08 11,966.88 11,992.31 0.0M
2022-11-11 12,028.03 12,028.03 11,832.23 11,984.67 0.0M
2022-11-10 12,063.54 12,100.94 11,927.11 12,096.03 0.0M
2022-11-09 11,821.12 11,826.30 11,610.08 11,620.75 0.0M
2022-11-08 11,948.21 12,072.09 11,789.57 11,902.64 0.0M
2022-11-07 11,998.73 12,000.72 11,863.15 11,920.89 0.0M
2022-11-04 11,855.48 12,030.74 11,735.44 11,918.30 0.0M
2022-11-03 11,716.98 11,728.15 11,598.16 11,655.79 0.0M
2022-11-02 12,142.26 12,330.54 11,905.44 11,905.44 0.0M
2022-11-01 12,190.76 12,205.65 12,028.77 12,148.69 0.0M
2022-10-31 12,087.53 12,186.73 12,034.79 12,120.86 0.0M
2022-10-28 11,902.87 12,183.90 11,892.20 12,172.11 0.0M
2022-10-27 11,955.24 12,008.80 11,823.38 11,838.37 0.0M
2022-10-26 11,813.23 11,898.80 11,708.78 11,738.17 0.0M
2022-10-25 11,457.15 11,776.70 11,456.46 11,765.31 0.0M
2022-10-24 11,435.29 11,555.03 11,346.25 11,517.27 0.0M
2022-10-21 11,078.33 11,368.39 11,059.51 11,343.39 0.0M
2022-10-20 11,034.94 11,267.32 10,988.92 11,040.23 0.0M
2022-10-19 11,053.30 11,188.74 10,978.06 11,082.03 0.0M
2022-10-18 11,180.93 11,243.58 10,984.71 11,128.48 0.0M
2022-10-17 10,839.80 11,000.38 10,839.80 10,959.57 0.0M
2022-10-14 10,903.62 10,933.08 10,613.71 10,633.68 0.0M
2022-10-13 10,417.57 10,893.24 10,358.79 10,846.56 0.0M
2022-10-12 10,714.59 10,737.72 10,581.06 10,583.30 0.0M
2022-10-11 10,728.69 10,829.50 10,594.34 10,677.21 0.0M
2022-10-10 11,032.25 11,042.51 10,693.16 10,792.03 0.0M
2022-10-07 11,165.14 11,176.64 10,903.53 10,951.64 0.0M
2022-10-06 11,344.31 11,448.39 11,262.36 11,293.31 0.0M
2022-10-05 11,260.47 11,458.80 11,214.95 11,393.47 0.0M
2022-10-04 11,250.05 11,401.63 11,247.05 11,385.03 0.0M
2022-10-03 10,951.93 11,192.86 10,899.73 11,128.21 0.0M
2022-09-30 10,911.30 11,061.02 10,775.31 10,782.85 0.0M
2022-09-29 11,032.79 11,040.51 10,805.21 10,909.83 0.0M
2022-09-28 10,939.29 11,192.09 10,906.18 11,134.05 0.0M
2022-09-27 10,966.14 11,081.73 10,779.01 10,860.37 0.0M
2022-09-26 10,910.34 11,042.96 10,805.39 10,849.89 0.0M
2022-09-23 11,029.82 11,029.82 10,786.02 10,930.30 0.0M
2022-09-22 11,179.95 11,208.91 11,087.54 11,089.26 0.0M
2022-09-21 11,453.29 11,554.80 11,238.65 11,241.23 0.0M
2022-09-20 11,509.95 11,526.84 11,344.13 11,428.68 0.0M
2022-09-19 11,486.11 11,624.13 11,462.47 11,605.05 0.0M
2022-09-16 11,549.85 11,622.20 11,473.87 11,602.95 0.0M
2022-09-15 11,798.48 11,822.00 11,590.75 11,637.21 0.0M
2022-09-14 11,876.94 11,923.05 11,746.66 11,843.80 0.0M
2022-09-13 12,224.55 12,256.27 11,856.96 11,881.48 0.0M
2022-09-12 12,361.46 12,529.27 12,347.62 12,445.49 0.0M
2022-09-09 12,248.45 12,306.87 12,185.18 12,280.58 0.0M
2022-09-08 12,002.33 12,181.50 11,967.81 12,154.50 0.0M
2022-09-07 11,932.95 12,104.31 11,876.01 12,078.93 0.0M
2022-09-06 11,987.50 12,005.20 11,785.82 11,888.65 0.0M
2022-09-02 12,172.96 12,279.41 11,908.53 11,971.44 0.0M
2022-09-01 11,999.02 12,107.48 11,925.77 12,101.62 0.0M
2022-08-31 12,309.86 12,318.71 12,066.48 12,092.31 0.0M
2022-08-30 12,383.09 12,385.34 12,156.55 12,220.50 0.0M
2022-08-29 12,320.29 12,423.80 12,288.86 12,334.11 0.0M
2022-08-26 12,773.66 12,786.80 12,411.19 12,411.19 0.0M
2022-08-25 12,702.07 12,783.23 12,642.17 12,782.94 0.0M
2022-08-24 12,659.90 12,717.36 12,604.91 12,653.38 0.0M
2022-08-23 12,711.82 12,852.64 12,692.88 12,694.44 0.0M
2022-08-22 12,890.33 12,897.02 12,724.08 12,753.52 0.0M
2022-08-19 13,120.98 13,148.13 13,003.19 13,030.87 0.0M
2022-08-18 13,224.51 13,268.21 13,109.98 13,217.14 0.0M
2022-08-17 12,695.74 12,838.73 12,639.05 12,730.27 0.0M
2022-08-16 12,732.90 12,879.29 12,732.90 12,815.63 0.0M
2022-08-15 12,701.14 12,782.48 12,646.72 12,779.57 0.0M
2022-08-12 12,645.64 12,757.46 12,624.54 12,757.46 0.0M
2022-08-11 12,623.05 12,702.58 12,548.78 12,569.59 0.0M
2022-08-10 12,470.94 12,609.12 12,424.89 12,596.65 0.0M
2022-08-09 12,352.37 12,357.00 12,248.52 12,270.41 0.0M
2022-08-08 12,438.45 12,471.32 12,318.60 12,362.94 0.0M
2022-08-05 12,265.05 12,386.07 12,215.66 12,375.97 0.0M
2022-08-04 12,405.00 12,414.17 12,257.68 12,340.89 0.0M
2022-08-03 12,194.34 12,414.93 12,170.55 12,386.45 0.0M
2022-08-02 12,312.79 12,323.38 12,157.59 12,159.76 0.0M
2022-08-01 12,156.51 12,291.98 12,101.81 12,242.19 0.0M
2022-07-29 12,162.40 12,270.73 12,106.64 12,247.30 0.0M
2022-07-28 11,995.81 12,264.84 11,982.97 12,219.47 0.0M
2022-07-27 11,733.58 11,971.29 11,723.24 11,934.74 0.0M
2022-07-26 11,795.66 11,837.19 11,694.74 11,722.94 0.0M
2022-07-25 11,819.17 11,845.18 11,725.59 11,794.30 0.0M
2022-07-22 11,897.30 11,932.47 11,735.68 11,800.26 0.0M
2022-07-21 11,764.48 11,897.38 11,726.06 11,897.32 0.0M
2022-07-20 11,697.91 11,811.57 11,659.59 11,768.11 0.0M
2022-07-19 11,448.36 11,730.08 11,420.54 11,720.73 0.0M
2022-07-18 11,496.21 11,509.73 11,307.08 11,348.45 0.0M
2022-07-15 11,340.66 11,461.85 11,284.09 11,453.99 0.0M
2022-07-14 11,120.97 11,257.93 11,011.14 11,227.71 0.0M
2022-07-13 11,105.57 11,394.26 11,094.96 11,315.52 0.0M
2022-07-12 11,485.86 11,557.89 11,275.37 11,330.08 0.0M
2022-07-11 11,487.67 11,560.34 11,418.95 11,442.47 0.0M
2022-07-08 11,499.20 11,616.48 11,459.80 11,550.88 0.0M
2022-07-07 11,417.87 11,585.56 11,417.87 11,548.07 0.0M
2022-07-06 11,261.87 11,423.96 11,219.50 11,366.71 0.0M
2022-07-05 11,027.62 11,226.03 10,905.66 11,224.30 0.0M
2022-07-01 11,229.50 11,297.88 11,050.50 11,282.82 0.0M
2022-06-30 11,232.13 11,409.40 11,169.67 11,284.29 0.0M
2022-06-29 11,412.84 11,427.10 11,287.14 11,372.37 0.0M
2022-06-28 11,694.76 11,784.85 11,398.31 11,404.80 0.0M
2022-06-27 11,729.27 11,732.79 11,575.46 11,640.69 0.0M
2022-06-24 11,493.28 11,701.86 11,476.28 11,693.44 0.0M
2022-06-23 11,401.23 11,461.11 11,307.93 11,381.01 0.0M
2022-06-22 11,331.89 11,518.34 11,310.80 11,405.59 0.0M
2022-06-21 11,405.23 11,522.20 11,400.21 11,476.44 0.0M
2022-06-17 11,223.95 11,363.54 11,182.63 11,268.45 0.0M
2022-06-16 11,194.78 11,243.19 11,076.94 11,165.57 0.0M
2022-06-15 11,374.61 11,589.41 11,256.05 11,435.31 0.0M
2022-06-14 11,369.82 11,395.69 11,166.59 11,245.93 0.0M
2022-06-13 11,355.13 11,437.58 11,249.83 11,299.10 0.0M
2022-06-10 11,623.91 11,663.13 11,510.26 11,533.70 0.0M
2022-06-09 11,980.17 12,073.27 11,792.64 11,792.94 0.0M
2022-06-08 12,123.94 12,187.96 12,017.98 12,025.91 0.0M
2022-06-07 12,004.95 12,212.67 12,004.95 12,200.26 0.0M
2022-06-06 12,239.05 12,331.48 12,081.62 12,133.43 0.0M
2022-06-03 12,203.40 12,231.25 12,097.50 12,136.88 0.0M
2022-06-02 12,033.83 12,290.04 12,002.86 12,288.70 0.0M
2022-06-01 12,182.54 12,231.84 11,951.94 12,071.52 0.0M
2022-05-31 12,200.82 12,216.88 12,042.35 12,081.42 0.0M
2022-05-27 12,132.33 12,283.36 12,092.81 12,280.96 0.0M
2022-05-26 11,838.42 12,152.47 11,811.25 12,047.70 0.0M
2022-05-25 11,682.28 11,895.38 11,629.22 11,796.37 0.0M
2022-05-24 11,636.26 11,779.86 11,426.67 11,718.96 0.0M
2022-05-23 11,675.79 11,762.32 11,554.69 11,686.84 0.0M
2022-05-20 11,468.94 11,631.54 11,266.34 11,574.64 0.0M
2022-05-19 11,478.56 11,707.69 11,260.85 11,387.82 0.0M
2022-05-18 12,799.79 12,829.28 12,332.08 12,380.62 0.0M
2022-05-17 12,694.14 12,922.22 12,684.76 12,904.20 0.0M
2022-05-16 12,658.68 12,703.15 12,506.69 12,526.30 0.0M
2022-05-13 12,377.29 12,711.76 12,373.30 12,690.37 0.0M
2022-05-12 12,278.35 12,378.22 12,057.52 12,268.47 0.0M
2022-05-11 12,422.37 12,635.21 12,293.15 12,310.67 0.0M
2022-05-10 12,584.59 12,669.61 12,385.51 12,524.52 0.0M
2022-05-09 12,534.07 12,591.43 12,361.76 12,409.05 0.0M
2022-05-06 12,642.47 12,794.51 12,538.79 12,651.17 0.0M
2022-05-05 13,128.06 13,150.33 12,632.45 12,753.88 0.0M
2022-05-04 12,900.95 13,262.09 12,781.46 13,245.43 0.0M
2022-05-03 12,810.71 12,986.28 12,772.72 12,862.39 0.0M
2022-05-02 12,699.42 12,875.13 12,617.36 12,860.50 0.0M
2022-04-29 13,021.21 13,094.87 12,621.50 12,644.27 0.0M
2022-04-28 12,837.73 13,124.79 12,734.87 13,083.36 0.0M
2022-04-27 13,024.87 13,059.65 12,710.04 12,728.16 0.0M
2022-04-26 13,359.42 13,390.55 13,087.25 13,089.70 0.0M
2022-04-25 13,291.12 13,421.85 13,050.86 13,415.22 0.0M
2022-04-22 13,615.79 13,625.66 13,276.65 13,289.00 0.0M
2022-04-21 13,926.46 13,969.21 13,630.18 13,649.12 0.0M
2022-04-20 13,682.31 13,958.14 13,677.45 13,821.82 0.0M
2022-04-19 13,383.44 13,638.87 13,371.54 13,617.14 0.0M
2022-04-18 13,371.86 13,523.35 13,339.93 13,400.04 0.0M
2022-04-14 13,724.20 13,764.23 13,445.45 13,451.46 0.0M
2022-04-13 13,543.70 13,738.82 13,515.71 13,713.01 0.0M
2022-04-12 13,576.12 13,841.57 13,481.85 13,541.69 0.0M
2022-04-11 13,928.45 13,939.14 13,695.89 13,713.16 0.0M
2022-04-08 14,134.17 14,159.31 13,971.92 14,029.68 0.0M
2022-04-07 14,046.07 14,181.48 13,936.03 14,123.62 0.0M
2022-04-06 14,146.75 14,163.43 13,964.74 14,061.73 0.0M
2022-04-05 14,390.06 14,467.22 14,225.42 14,268.69 0.0M
2022-04-04 14,380.97 14,527.64 14,329.50 14,505.86 0.0M
2022-04-01 14,512.24 14,543.85 14,243.01 14,406.87 0.0M
2022-03-31 14,497.33 14,676.26 14,439.38 14,440.11 0.0M
2022-03-30 14,504.31 14,680.86 14,450.86 14,511.14 0.0M
2022-03-29 14,470.76 14,581.06 14,364.05 14,506.41 0.0M
2022-03-28 14,217.12 14,333.58 14,154.82 14,333.27 0.0M
2022-03-25 14,178.11 14,290.91 14,098.20 14,250.68 0.0M
2022-03-24 14,090.37 14,158.73 13,922.31 14,157.34 0.0M
2022-03-23 14,303.35 14,327.55 14,011.49 14,014.40 0.0M
2022-03-22 14,360.75 14,447.61 14,322.26 14,386.98 0.0M
2022-03-21 14,330.45 14,429.69 14,179.95 14,287.31 0.0M
2022-03-18 14,232.04 14,394.40 14,180.06 14,318.94 0.0M
2022-03-17 14,025.60 14,252.10 13,988.31 14,226.07 0.0M
2022-03-16 14,020.44 14,080.58 13,752.81 14,076.58 0.0M
2022-03-15 13,691.28 13,949.95 13,676.04 13,930.00 0.0M
2022-03-14 13,810.16 13,893.84 13,518.28 13,585.54 0.0M
2022-03-11 13,938.77 14,115.65 13,747.05 13,758.16 0.0M
2022-03-10 13,745.27 13,911.58 13,674.98 13,818.82 0.0M
2022-03-09 13,937.85 14,099.93 13,887.49 14,023.92 0.0M
2022-03-08 13,822.05 13,969.99 13,531.76 13,637.81 0.0M
2022-03-07 14,042.44 14,067.07 13,802.90 13,809.69 0.0M
2022-03-04 14,012.44 14,173.05 13,937.40 14,107.03 0.0M
2022-03-03 14,326.22 14,377.48 14,082.06 14,139.11 0.0M
2022-03-02 13,832.60 14,267.48 13,832.60 14,218.43 0.0M
2022-03-01 14,035.97 14,073.40 13,715.68 13,796.52 0.0M
2022-02-28 13,984.02 14,154.40 13,870.56 14,089.97 0.0M
2022-02-25 13,898.89 14,201.54 13,826.75 14,167.79 0.0M
2022-02-24 13,453.78 13,885.48 13,361.61 13,862.94 0.0M
2022-02-23 14,160.18 14,222.28 13,678.36 13,690.31 0.0M
2022-02-22 14,266.42 14,309.97 13,969.02 14,091.75 0.0M
2022-02-18 14,136.52 14,462.86 14,089.14 14,352.61 0.0M
2022-02-17 14,249.63 14,470.67 14,168.25 14,183.57 0.0M
2022-02-16 13,992.28 14,139.36 13,869.81 14,099.98 0.0M
2022-02-15 13,923.59 14,074.08 13,870.02 14,067.93 0.0M
2022-02-14 13,745.93 13,796.34 13,584.62 13,685.09 0.0M
2022-02-11 14,117.63 14,157.59 13,775.08 13,813.43 0.0M
2022-02-10 14,279.02 14,447.31 14,072.39 14,113.44 0.0M
2022-02-09 14,425.46 14,586.95 14,404.13 14,573.92 0.0M
2022-02-08 14,245.77 14,354.74 14,192.68 14,322.94 0.0M
2022-02-07 14,237.25 14,353.45 14,160.61 14,248.99 0.0M
2022-02-04 14,154.71 14,362.62 14,048.58 14,223.99 0.0M
2022-02-03 14,333.69 14,401.11 14,206.71 14,217.17 0.0M
2022-02-02 14,317.07 14,514.96 14,317.07 14,486.69 0.0M
2022-02-01 14,293.74 14,317.13 14,122.98 14,303.36 0.0M
2022-01-31 14,110.12 14,357.99 14,055.80 14,347.85 0.0M
2022-01-28 13,877.42 14,164.67 13,678.75 14,159.41 0.0M
2022-01-27 14,170.90 14,337.54 13,836.88 13,897.95 0.0M
2022-01-26 14,257.89 14,382.09 13,954.66 14,072.33 0.0M
2022-01-25 14,349.73 14,419.16 14,069.83 14,271.22 0.0M
2022-01-24 14,234.09 14,531.92 13,976.09 14,519.82 0.0M
2022-01-21 14,711.06 14,773.24 14,396.86 14,411.95 0.0M
2022-01-20 14,996.22 15,070.37 14,716.82 14,729.52 0.0M
2022-01-19 14,905.21 15,160.60 14,905.21 14,969.23 0.0M
2022-01-18 15,285.30 15,287.83 15,127.95 15,167.11 0.0M
2022-01-14 15,518.49 15,579.13 15,435.12 15,552.96 0.0M
2022-01-13 15,755.52 15,770.49 15,562.66 15,583.60 0.0M
2022-01-12 15,871.15 15,964.51 15,736.88 15,771.53 0.0M
2022-01-11 15,713.11 15,844.28 15,615.66 15,834.98 0.0M
2022-01-10 15,498.72 15,715.96 15,399.62 15,704.25 0.0M
2022-01-07 15,602.39 15,689.41 15,483.75 15,560.10 0.0M
2022-01-06 15,463.90 15,667.86 15,463.90 15,598.18 0.0M
2022-01-05 15,789.22 15,897.14 15,507.05 15,509.67 0.0M
2022-01-04 16,064.68 16,098.91 15,794.38 15,810.49 0.0M
2022-01-03 16,163.76 16,216.68 16,019.52 16,144.40 0.0M