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
2025-09-26 22,505.79 22,505.79 22,208.00 22,369.12 0.0M
2025-09-25 22,241.11 22,471.46 22,126.05 22,426.66 0.0M
2025-09-24 22,662.57 22,667.05 22,290.78 22,308.91 0.0M
2025-09-23 22,677.38 22,838.12 22,513.35 22,611.67 0.0M
2025-09-22 22,748.91 22,797.80 22,623.64 22,681.52 0.0M
2025-09-20 22,956.61 22,956.61 22,559.98 22,837.32 0.0M
2025-09-19 22,956.61 22,956.61 22,559.98 22,837.32 0.0M
2025-09-18 22,578.10 22,807.30 22,529.98 22,801.56 0.0M
2025-09-17 22,379.53 22,514.75 22,142.78 22,453.62 0.0M
2025-09-16 22,547.09 22,551.03 22,237.10 22,331.10 0.0M
2025-09-15 22,211.75 22,569.27 22,169.57 22,507.86 0.0M
2025-09-12 22,618.00 22,627.58 22,124.09 22,150.21 0.0M
2025-09-11 22,840.22 23,136.55 22,797.13 22,939.99 0.0M
2025-09-10 22,458.33 22,820.67 22,414.85 22,766.61 0.0M
2025-09-09 22,062.90 22,260.73 22,036.20 22,239.23 0.0M
2025-09-08 22,148.57 22,215.43 22,052.03 22,097.89 0.0M
2025-09-06 22,387.51 22,170.51 22,170.51 22,170.51 0.0M
2025-09-05 22,387.51 22,440.58 21,958.91 22,170.51 0.0M
2025-09-04 22,030.80 22,309.30 22,030.80 22,245.98 0.0M
2025-09-03 21,886.84 21,958.46 21,776.36 21,878.68 0.0M
2025-09-02 21,715.73 21,947.17 21,593.15 21,869.85 0.0M
2025-08-29 22,137.04 22,211.84 21,991.85 22,117.17 0.0M
2025-08-28 21,755.44 22,223.94 21,747.20 22,179.39 0.0M
2025-08-27 21,738.81 21,871.49 21,677.23 21,805.58 0.0M
2025-08-26 21,555.59 21,791.38 21,539.62 21,738.30 0.0M
2025-08-25 21,547.71 21,588.21 21,421.88 21,512.64 0.0M
2025-08-22 21,363.59 21,712.91 21,279.43 21,533.08 0.0M
2025-08-21 21,258.86 21,339.66 21,102.71 21,305.31 0.0M
2025-08-20 21,252.93 21,320.85 20,994.25 21,288.35 0.0M
2025-08-19 21,535.42 21,685.89 21,288.97 21,319.86 0.0M
2025-08-18 21,352.68 21,631.70 21,352.68 21,608.87 0.0M
2025-08-15 21,718.85 21,719.13 21,331.17 21,425.40 0.0M
2025-08-14 21,642.84 22,116.31 21,598.08 21,855.19 0.0M
2025-08-13 22,532.24 22,537.52 22,096.39 22,212.47 0.0M
2025-08-12 22,147.17 22,453.72 22,131.78 22,436.53 0.0M
2025-08-11 22,297.87 22,444.27 21,926.00 22,010.18 0.0M
2025-08-08 22,015.00 22,244.65 21,940.40 22,226.54 0.0M
2025-08-07 21,924.37 22,053.17 21,599.93 21,869.31 0.0M
2025-08-06 21,402.16 21,834.89 21,371.24 21,795.21 0.0M
2025-08-05 21,032.68 21,050.52 20,614.02 20,688.74 0.0M
2025-08-04 20,609.51 20,937.80 20,609.51 20,935.14 0.0M
2025-08-01 20,500.77 20,519.44 20,175.28 20,436.13 0.0M
2025-07-31 21,000.27 21,200.88 20,833.06 20,883.49 0.0M
2025-07-30 20,782.08 20,939.98 20,703.98 20,850.09 0.0M
2025-07-29 20,779.93 20,927.28 20,727.69 20,751.69 0.0M
2025-07-28 20,548.52 20,694.63 20,487.57 20,688.10 0.0M
2025-07-25 20,561.93 20,672.13 20,483.71 20,632.32 0.0M
2025-07-24 20,567.25 20,627.11 20,475.64 20,559.19 0.0M
2025-07-23 20,436.10 20,632.58 20,391.95 20,597.51 0.0M
2025-07-22 20,407.58 20,417.10 20,180.25 20,325.35 0.0M
2025-07-21 20,418.92 20,553.52 20,325.34 20,422.34 0.0M
2025-07-18 20,519.81 20,550.90 20,377.70 20,412.24 0.0M
2025-07-17 20,104.37 20,494.40 20,104.37 20,445.75 0.0M
2025-07-16 19,920.31 20,056.96 19,710.62 20,048.59 0.0M
2025-07-15 20,033.70 20,088.54 19,855.25 19,876.28 0.0M
2025-07-14 19,969.26 20,055.78 19,861.72 20,021.87 0.0M
2025-07-11 19,981.69 20,122.97 19,923.60 20,003.63 0.0M
2025-07-10 20,111.02 20,136.34 19,903.50 20,083.54 0.0M
2025-07-09 19,966.30 20,197.88 19,914.73 20,148.12 0.0M
2025-07-08 20,000.18 20,014.15 19,828.25 19,945.39 0.0M
2025-07-07 20,039.79 20,086.16 19,876.31 19,988.00 0.0M
2025-07-03 19,885.34 20,134.16 19,885.34 20,111.18 0.0M
2025-07-02 19,777.35 19,888.22 19,696.72 19,887.27 0.0M
2025-07-01 19,972.44 20,001.86 19,722.06 19,874.51 0.0M
2025-06-30 19,940.89 20,033.21 19,904.82 19,998.26 0.0M
2025-06-27 19,838.52 19,922.90 19,675.25 19,763.05 0.0M
2025-06-26 19,646.33 19,863.22 19,641.42 19,829.36 0.0M
2025-06-25 19,460.45 19,578.02 19,415.29 19,515.56 0.0M
2025-06-24 19,318.32 19,467.74 19,215.32 19,450.28 0.0M
2025-06-23 18,642.96 19,146.28 18,598.35 19,136.02 0.0M
2025-06-20 18,833.27 18,862.68 18,552.25 18,667.79 0.0M
2025-06-18 18,641.49 18,840.07 18,597.37 18,702.09 0.0M
2025-06-17 18,813.60 18,915.04 18,550.20 18,583.17 0.0M
2025-06-16 18,676.53 18,931.67 18,654.99 18,866.58 0.0M
2025-06-13 18,687.51 18,740.82 18,463.56 18,494.90 0.0M
2025-06-12 18,697.84 18,942.22 18,653.10 18,876.57 0.0M
2025-06-11 18,775.96 18,775.96 18,561.89 18,652.59 0.0M
2025-06-10 19,030.64 19,036.28 18,684.02 18,799.97 0.0M
2025-06-09 19,070.54 19,104.43 18,991.95 18,997.27 0.0M
2025-06-06 18,891.60 19,029.93 18,837.89 19,015.30 0.0M
2025-06-05 18,720.36 18,786.16 18,597.26 18,702.03 0.0M
2025-06-04 18,764.64 18,841.89 18,692.93 18,703.70 0.0M
2025-06-03 18,367.50 18,722.91 18,356.78 18,680.22 0.0M
2025-06-02 18,033.62 18,362.94 17,981.83 18,358.58 0.0M
2025-05-30 18,049.00 18,098.77 17,799.78 18,084.94 0.0M
2025-05-29 18,416.01 18,416.01 18,068.53 18,116.86 0.0M
2025-05-28 18,570.22 18,597.74 18,394.75 18,423.82 0.0M
2025-05-27 18,496.35 18,564.52 18,400.23 18,511.11 0.0M
2025-05-23 18,125.05 18,309.72 18,117.07 18,268.69 0.0M
2025-05-22 18,425.92 18,510.21 18,330.18 18,391.90 0.0M
2025-05-21 18,399.82 18,672.16 18,340.93 18,387.45 0.0M
2025-05-20 18,618.48 18,642.16 18,490.15 18,579.04 0.0M
2025-05-19 18,503.55 18,740.41 18,472.65 18,701.39 0.0M
2025-05-16 18,699.12 18,699.12 18,529.10 18,662.31 0.0M
2025-05-15 18,445.68 18,887.34 18,445.68 18,720.67 0.0M
2025-05-14 18,411.49 18,431.41 18,231.87 18,310.35 0.0M
2025-05-13 18,125.48 18,404.36 18,125.48 18,342.51 0.0M
2025-05-12 18,060.10 18,166.33 17,895.94 18,111.53 0.0M
2025-05-09 17,652.76 17,684.20 17,379.81 17,459.89 0.0M
2025-05-08 17,574.77 17,664.35 17,408.42 17,482.90 0.0M
2025-05-07 17,345.23 17,495.23 17,238.16 17,437.56 0.0M
2025-05-06 17,190.61 17,606.43 17,190.61 17,509.49 0.0M
2025-05-05 17,406.10 17,559.02 17,377.33 17,482.84 0.0M
2025-05-02 17,555.86 17,586.47 17,322.12 17,524.59 0.0M
2025-05-01 17,308.27 17,528.88 17,255.97 17,368.79 0.0M
2025-04-30 16,851.89 17,111.76 16,662.27 17,074.67 0.0M
2025-04-29 16,832.02 17,079.03 16,832.02 17,040.91 0.0M
2025-04-28 16,726.75 16,952.09 16,698.10 16,834.80 0.0M
2025-04-25 16,616.04 16,817.44 16,540.52 16,770.21 0.0M
2025-04-24 16,197.52 16,647.56 16,169.93 16,582.96 0.0M
2025-04-23 16,381.90 16,614.37 16,153.82 16,207.15 0.0M
2025-04-22 15,873.70 16,015.64 15,815.31 15,941.61 0.0M
2025-04-21 15,915.75 15,958.31 15,527.62 15,695.51 0.0M
2025-04-17 16,290.02 16,315.36 16,092.21 16,166.06 0.0M
2025-04-16 16,274.84 16,508.41 16,032.04 16,167.75 0.0M
2025-04-15 16,603.21 16,664.66 16,460.04 16,530.85 0.0M
2025-04-14 16,737.70 16,806.19 16,441.23 16,537.28 0.0M
2025-04-11 16,319.48 16,565.24 16,155.76 16,449.20 0.0M
2025-04-10 16,519.29 16,559.02 15,817.18 16,272.62 0.0M
2025-04-09 15,341.77 16,846.05 15,218.80 16,756.86 0.0M
2025-04-08 15,945.62 16,219.69 15,171.82 15,370.78 0.0M
2025-04-07 14,976.45 16,169.97 14,780.93 15,630.62 0.0M
2025-04-04 16,178.82 16,289.59 15,440.65 15,468.49 0.0M
2025-04-03 17,348.70 17,348.70 16,443.34 16,456.20 0.0M
2025-04-02 17,441.52 17,896.30 17,441.52 17,813.92 0.0M
2025-04-01 17,562.46 17,737.59 17,425.48 17,691.27 0.0M
2025-03-31 17,349.58 17,674.94 17,290.33 17,648.07 0.0M
2025-03-28 17,704.90 17,813.52 17,426.01 17,521.17 0.0M
2025-03-27 17,869.41 17,883.83 17,671.54 17,714.58 0.0M
2025-03-26 18,011.11 18,099.51 17,813.63 17,905.57 0.0M
2025-03-25 18,050.65 18,159.58 18,001.18 18,040.12 0.0M
2025-03-24 17,973.40 18,083.65 17,952.54 18,071.08 0.0M
2025-03-21 17,585.23 17,690.44 17,466.54 17,668.81 0.0M
2025-03-20 17,677.20 17,852.47 17,659.70 17,701.80 0.0M
2025-03-19 17,726.65 17,964.90 17,637.64 17,847.19 0.0M
2025-03-18 17,739.56 17,778.89 17,537.59 17,652.15 0.0M
2025-03-17 17,671.33 17,931.19 17,637.19 17,844.80 0.0M
2025-03-14 17,532.10 17,694.23 17,444.73 17,664.88 0.0M
2025-03-13 17,484.59 17,484.59 17,187.42 17,305.98 0.0M
2025-03-12 17,742.13 17,750.95 17,424.32 17,527.22 0.0M
2025-03-11 17,679.78 17,743.57 17,392.89 17,479.58 0.0M
2025-03-10 18,012.85 18,041.29 17,476.47 17,642.66 0.0M
2025-03-07 18,203.56 18,326.69 17,838.38 18,305.39 0.0M
2025-03-06 18,357.77 18,531.90 18,126.70 18,258.92 0.0M
2025-03-05 18,368.71 18,635.78 18,241.69 18,596.05 0.0M
2025-03-04 18,256.48 18,527.22 18,012.63 18,299.67 0.0M
2025-03-03 18,993.58 19,010.04 18,271.66 18,407.05 0.0M
2025-02-28 18,697.62 18,944.66 18,530.66 18,926.37 0.0M
2025-02-27 19,152.51 19,172.65 18,709.26 18,717.47 0.0M
2025-02-26 18,957.90 19,167.52 18,905.38 18,987.79 0.0M
2025-02-25 18,757.59 18,871.46 18,565.18 18,820.19 0.0M
2025-02-24 18,955.30 19,022.66 18,640.83 18,659.12 0.0M
2025-02-21 19,505.27 19,535.55 19,008.80 19,026.61 0.0M
2025-02-20 19,684.80 19,692.63 19,303.47 19,486.62 0.0M
2025-02-19 19,767.34 19,767.34 19,414.24 19,654.93 0.0M
2025-02-18 19,749.07 19,969.89 19,617.11 19,662.75 0.0M
2025-02-14 19,727.62 19,727.62 19,498.04 19,607.10 0.0M
2025-02-13 19,994.23 20,119.12 19,507.32 19,709.91 0.0M
2025-02-12 19,392.64 19,529.74 19,311.71 19,478.73 0.0M
2025-02-11 19,868.98 19,939.44 19,761.13 19,789.53 0.0M
2025-02-10 20,064.88 20,125.19 19,977.38 20,078.77 0.0M
2025-02-07 19,997.16 20,208.40 19,885.81 19,908.41 0.0M
2025-02-06 19,975.75 20,005.27 19,730.73 19,876.24 0.0M
2025-02-05 19,611.70 19,877.65 19,529.75 19,868.27 0.0M
2025-02-04 19,321.79 19,469.35 19,208.65 19,454.62 0.0M
2025-02-03 18,951.88 19,402.52 18,899.59 19,311.84 0.0M
2025-01-31 19,424.64 19,641.60 19,350.36 19,390.22 0.0M
2025-01-30 19,326.06 19,490.38 19,224.13 19,312.00 0.0M
2025-01-29 19,012.08 19,095.65 18,842.38 18,861.81 0.0M
2025-01-28 18,680.37 18,825.21 18,475.93 18,813.53 0.0M
2025-01-27 19,361.54 19,402.16 18,408.34 18,511.58 0.0M
2025-01-24 20,431.70 20,444.85 20,242.23 20,309.53 0.0M
2025-01-23 20,086.56 20,307.31 20,051.45 20,307.31 0.0M
2025-01-22 19,989.92 20,238.20 19,974.72 20,214.58 0.0M
2025-01-21 19,668.41 19,783.75 19,645.88 19,759.27 0.0M
2025-01-17 19,581.74 19,619.64 19,478.44 19,496.22 0.0M
2025-01-16 19,355.01 19,511.98 19,283.07 19,332.38 0.0M
2025-01-15 19,251.24 19,376.91 19,218.24 19,267.82 0.0M
2025-01-14 18,964.98 19,091.15 18,867.52 19,065.76 0.0M
2025-01-13 18,677.74 18,870.61 18,595.66 18,840.30 0.0M
2025-01-10 18,991.19 19,023.90 18,860.33 18,922.15 0.0M
2025-01-08 18,988.64 19,164.01 18,864.53 19,133.06 0.0M
2025-01-07 19,308.80 19,310.58 18,966.74 19,035.95 0.0M
2025-01-06 19,215.37 19,344.34 19,141.69 19,204.84 0.0M
2025-01-03 18,943.59 19,143.51 18,875.83 19,078.84 0.0M
2025-01-02 18,978.84 19,149.45 18,755.48 18,914.46 0.0M