DJ US Food Producers (DJUSFO)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 413.55 | 9.23 | 2.28 | 403.63 | 421.33 | 403.38 | 88952371 |
| 1741298400 | 404.32 | 4.64 | 1.16 | 400.05 | 406.26 | 397.89 | 58088016 |
| 1741212000 | 399.68 | 1.7 | 0.43 | 397.47 | 402.03 | 396.01 | 61850540 |
| 1741125600 | 397.98 | -5.34 | -1.32 | 404.27 | 410.21 | 397.81 | 75319945 |
| 1741039200 | 403.32 | 5.49 | 1.38 | 397.85 | 403.74 | 397.66 | 58682380 |
| 1740780000 | 397.83 | 2.27 | 0.57 | 397.18 | 400.18 | 394.96 | 82662382 |
| 1740693600 | 395.56 | 1.67 | 0.42 | 393.24 | 396.51 | 390.91 | 55976570 |
| 1740607200 | 393.89 | -12.16 | -2.99 | 404.1 | 404.1 | 392.83 | 64375613 |
| 1740520800 | 406.05 | 2.88 | 0.71 | 403.28 | 408.43 | 403.28 | 65985001 |
| 1740434400 | 403.17 | 2.82 | 0.70 | 399.82 | 407.86 | 397.98 | 79392397 |
| 1740175200 | 400.35 | 10.76 | 2.76 | 389.84 | 401.86 | 389.68 | 78471877 |
| 1740088800 | 389.59 | 4.29 | 1.11 | 384.69 | 389.68 | 384.22 | 53786981 |
| 1740002400 | 385.3 | 3.37 | 0.88 | 381.59 | 385.48 | 380.43 | 57145080 |
| 1739916000 | 381.93 | -0.46 | -0.12 | 379.37 | 382.45 | 374.47 | 75590984 |
| 1739570400 | 382.39 | -2.06 | -0.54 | 384.8 | 388.87 | 382.05 | 58885811 |
| 1739484000 | 384.45 | 4.12 | 1.08 | 380.09 | 384.76 | 378.72 | 63096514 |
| 1739397600 | 380.33 | -3.5 | -0.91 | 379.73 | 381.89 | 377.07 | 70191945 |
| 1739311200 | 383.83 | 7 | 1.86 | 376.39 | 384.07 | 375.42 | 58050751 |
| 1739224800 | 376.83 | -2.03 | -0.54 | 378.77 | 378.77 | 374.45 | 59716022 |
| 1738965600 | 378.86 | 2.69 | 0.72 | 376.75 | 379.02 | 375.78 | 68129780 |
| 1738879200 | 376.17 | 2.24 | 0.60 | 376.97 | 379.8 | 374.69 | 67304718 |
| 1738792800 | 373.93 | 1.13 | 0.30 | 368.86 | 374.27 | 367.79 | 88484106 |
| 1738706400 | 372.8 | -6.96 | -1.83 | 377.24 | 377.24 | 371.54 | 66593079 |
| 1738620000 | 379.76 | -2.99 | -0.78 | 382.19 | 382.7 | 376.33 | 58404031 |
| 1738360800 | 382.75 | -3.78 | -0.98 | 383.28 | 386.12 | 382.34 | 79252512 |
| 1738274400 | 386.53 | 5.15 | 1.35 | 383.08 | 387.21 | 382.22 | 51788458 |
| 1738188000 | 381.38 | 1.45 | 0.38 | 380.1 | 383.53 | 380.1 | 45283128 |
| 1738101600 | 379.93 | -8.39 | -2.16 | 387.89 | 389.36 | 379.06 | 52684572 |
| 1738015200 | 388.32 | 7.62 | 2.00 | 384.08 | 392.32 | 384.08 | 68347534 |
| 1737756000 | 380.7 | 1.83 | 0.48 | 378.61 | 381.38 | 377.94 | 51476817 |
| 1737669600 | 378.87 | 2.48 | 0.66 | 376.16 | 379.27 | 375.73 | 48850193 |
| 1737583200 | 376.39 | -5.72 | -1.50 | 380.78 | 381.64 | 376.08 | 58154146 |
| 1737496800 | 382.11 | 1.43 | 0.38 | 380.33 | 384.43 | 380.13 | 61896096 |
| 1737151200 | 380.68 | 0.37 | 0.10 | 381.47 | 382.96 | 380.46 | 59141280 |
| 1737064800 | 380.31 | 4.66 | 1.24 | 373.9 | 380.79 | 373.39 | 53584809 |
| 1736978400 | 375.65 | -2.48 | -0.66 | 379.48 | 381.15 | 375.09 | 56451326 |
| 1736892000 | 378.13 | -0.17 | -0.04 | 378.07 | 378.85 | 375.48 | 55036871 |
| 1736805600 | 378.3 | 2.57 | 0.68 | 376.86 | 380.37 | 375.09 | 76834462 |
| 1736546400 | 375.73 | -8.17 | -2.13 | 383.36 | 383.52 | 375.07 | 74017375 |
| 1736373600 | 383.9 | -0.93 | -0.24 | 384.15 | 384.48 | 379.59 | 57121858 |
| 1736287200 | 384.83 | -2.41 | -0.62 | 386.88 | 391.22 | 384.59 | 53120706 |
| 1736200800 | 387.24 | -8.51 | -2.15 | 395.51 | 395.51 | 386.9 | 55974775 |
| 1735941600 | 395.75 | 0.56 | 0.14 | 395.89 | 397.5 | 393.92 | 40611875 |
| 1735855200 | 395.19 | -0.5 | -0.13 | 397.18 | 398.71 | 394.16 | 39782946 |
| 1735682400 | 395.69 | 2.62 | 0.67 | 393.03 | 395.77 | 392.21 | 37653243 |
| 1735596000 | 393.07 | -4.69 | -1.18 | 397.36 | 397.36 | 391.65 | 42516635 |
| 1735336800 | 397.76 | 1.15 | 0.29 | 396.04 | 399.19 | 395.3 | 37370557 |
| 1735250400 | 396.61 | -0.33 | -0.08 | 395.66 | 398.57 | 395.57 | 36006351 |
| 1735077600 | 396.94 | 2.09 | 0.53 | 394.27 | 397 | 393.35 | 22665218 |
| 1734991200 | 394.85 | -0.14 | -0.04 | 394.22 | 395.45 | 391.72 | 47953225 |
| 1734732000 | 394.99 | 1.52 | 0.39 | 393.41 | 398.34 | 393.41 | 148803398 |
| 1734645600 | 393.47 | -6.45 | -1.61 | 396.34 | 398.77 | 393.45 | 79138115 |
| 1734559200 | 399.92 | -9.59 | -2.34 | 406.58 | 406.58 | 399.71 | 88414901 |
| 1734472800 | 409.51 | 0.38 | 0.09 | 407.52 | 412.68 | 407.21 | 64507512 |
| 1734386400 | 409.13 | -4.56 | -1.10 | 413.43 | 415.3 | 409.06 | 62102570 |
| 1734127200 | 413.69 | -1.08 | -0.26 | 414.52 | 415.26 | 411 | 52520198 |
| 1734040800 | 414.77 | 0.59 | 0.14 | 414.58 | 415.93 | 412.45 | 49396608 |
| 1733954400 | 414.18 | -0.78 | -0.19 | 417.17 | 417.85 | 413.64 | 64704234 |
| 1733868000 | 414.96 | -0.11 | -0.03 | 414.58 | 417.56 | 410.66 | 58990807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
