DJ US Food Producers (DJUSFO)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733781600 | 415.07 | 4.44 | 1.08 | 411.09 | 421.17 | 410.87 | 81170371 |
| 1733522400 | 410.63 | -3.31 | -0.80 | 414.49 | 415.22 | 410.27 | 50671013 |
| 1733436000 | 413.94 | 0.23 | 0.06 | 413.23 | 414.4 | 411.44 | 54031273 |
| 1733349600 | 413.71 | -6.59 | -1.57 | 418.22 | 418.22 | 412.39 | 59376128 |
| 1733263200 | 420.3 | -2.9 | -0.69 | 423.23 | 423.45 | 419.92 | 63007376 |
| 1733176800 | 423.2 | 0.76 | 0.18 | 422.08 | 423.92 | 418.5 | 61993188 |
| 1732917600 | 422.44 | 1.18 | 0.28 | 420.88 | 423.15 | 420.55 | 30531520 |
| 1732744800 | 421.26 | 0.39 | 0.09 | 422.29 | 424.23 | 420.62 | 37907279 |
| 1732658400 | 420.87 | 1.87 | 0.45 | 419.29 | 420.99 | 418.19 | 51504769 |
| 1732572000 | 419 | 2.21 | 0.53 | 417.55 | 421.31 | 417.55 | 78733772 |
| 1732312800 | 416.79 | 1.05 | 0.25 | 415.75 | 418.33 | 415.27 | 52191246 |
| 1732226400 | 415.74 | 2.38 | 0.58 | 412.95 | 416.28 | 411.02 | 51846317 |
| 1732140000 | 413.36 | 4.1 | 1.00 | 409.65 | 413.43 | 408.88 | 52287472 |
| 1732053600 | 409.26 | -0.84 | -0.20 | 408.8 | 410.07 | 406.94 | 49877707 |
| 1731967200 | 410.1 | -0.7 | -0.17 | 411.9 | 413.34 | 409.79 | 58031081 |
| 1731708000 | 410.8 | -6.91 | -1.65 | 417.99 | 417.99 | 408.01 | 86902170 |
| 1731621600 | 417.71 | -2.36 | -0.56 | 420.37 | 422.83 | 417.46 | 53744511 |
| 1731535200 | 420.07 | 0.16 | 0.04 | 418.98 | 420.55 | 417.05 | 44804877 |
| 1731448800 | 419.91 | 0.8 | 0.19 | 419.78 | 421.89 | 419.2 | 54280608 |
| 1731362400 | 419.11 | -1.88 | -0.45 | 420.48 | 423.59 | 418.74 | 50301694 |
| 1731103200 | 420.99 | 2.98 | 0.71 | 417.62 | 421.59 | 416.41 | 44356383 |
| 1731016800 | 418.01 | -4.39 | -1.04 | 422.4 | 423.17 | 417.5 | 53641094 |
| 1730930400 | 422.4 | -6.76 | -1.58 | 430.73 | 431.28 | 422.22 | 67248340 |
| 1730844000 | 429.16 | 3.36 | 0.79 | 425.5 | 429.2 | 421.38 | 50011413 |
| 1730757600 | 425.8 | 0.19 | 0.04 | 426.28 | 427.52 | 424.93 | 41187916 |
| 1730494800 | 425.61 | 0.3 | 0.07 | 426.35 | 427.46 | 424.94 | 44182156 |
| 1730408400 | 425.31 | -3.64 | -0.85 | 428.54 | 430.3 | 425.3 | 57392698 |
| 1730322000 | 428.95 | -0.61 | -0.14 | 427.3 | 430.24 | 425.45 | 58197797 |
| 1730235600 | 429.56 | -4 | -0.92 | 432.8 | 434.22 | 429.56 | 43644922 |
| 1730149200 | 433.56 | 2.28 | 0.53 | 431.8 | 435.91 | 431.8 | 36203361 |
| 1729890000 | 431.28 | -2.23 | -0.51 | 433.61 | 435.03 | 431.07 | 36826708 |
| 1729803600 | 433.51 | -1.27 | -0.29 | 434.75 | 436.06 | 433.35 | 38018003 |
| 1729717200 | 434.78 | -1.62 | -0.37 | 434.09 | 436.28 | 433.08 | 41918994 |
| 1729630800 | 436.4 | 1.24 | 0.28 | 434.84 | 436.92 | 433.93 | 41930827 |
| 1729544400 | 435.16 | -6.13 | -1.39 | 441.4 | 442.15 | 434.8 | 42185966 |
| 1729285200 | 441.29 | -0.05 | -0.01 | 440.94 | 441.81 | 439.67 | 54566760 |
| 1729198800 | 441.34 | -1.06 | -0.24 | 443.18 | 443.26 | 440.16 | 38392646 |
| 1729112400 | 442.4 | 1.08 | 0.24 | 440.76 | 443.9 | 440.42 | 37435866 |
| 1729026000 | 441.32 | 2.26 | 0.51 | 439.65 | 447.59 | 439.57 | 40065136 |
| 1728939600 | 439.06 | 1.17 | 0.27 | 437.91 | 439.26 | 436.45 | 29843252 |
| 1728680400 | 437.89 | 0.09 | 0.02 | 438.44 | 439.54 | 437.28 | 31005922 |
| 1728594000 | 437.8 | 0 | 0.00 | 438.64 | 440.49 | 436.46 | 34646879 |
| 1728507600 | 437.8 | -0.78 | -0.18 | 439.05 | 440.31 | 436.6 | 33401426 |
| 1728421200 | 438.58 | -0.66 | -0.15 | 438.87 | 439.06 | 435.74 | 36332868 |
| 1728334800 | 439.24 | -2.96 | -0.67 | 442.07 | 442.07 | 438.32 | 36136152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
