DJ US Food Products (DJUSFP)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 596.07 | -7.92 | -1.31 | 604.69 | 605.80999 | 594.23 | 33899254 |
| 1721336400 | 603.99 | -1.06 | -0.18 | 601.21 | 614.46 | 600.28 | 39348529 |
| 1721250000 | 605.04999 | 15 | 2.54 | 592.04999 | 606.75 | 592.04999 | 48936757 |
| 1721163600 | 590.04999 | 8.81 | 1.52 | 581.35 | 590.13 | 580.44 | 37472049 |
| 1721077200 | 581.24 | -1.79 | -0.31 | 582.88 | 584.82 | 580.5 | 41366820 |
| 1720818000 | 583.03 | 1.12 | 0.19 | 584.1 | 587.63 | 582.7 | 39136041 |
| 1720731600 | 581.91 | 0.55 | 0.09 | 580.76 | 583.95 | 576.73 | 50049023 |
| 1720645200 | 581.36 | 4.57 | 0.79 | 577.30999 | 581.59 | 576.39 | 40593886 |
| 1720558800 | 576.79 | -4.23 | -0.73 | 579.77 | 580.04999 | 576.36 | 39779734 |
| 1720472400 | 581.02 | -3.5 | -0.60 | 585.09 | 585.11 | 580.44 | 38010899 |
| 1720213200 | 584.52 | 1.71 | 0.29 | 582.62 | 584.96 | 578.87 | 35613146 |
| 1720040400 | 582.80999 | -0.85 | -0.15 | 583.59 | 584.29999 | 580.46 | 21109186 |
| 1719954000 | 583.66 | 3.3 | 0.57 | 580.47 | 583.80999 | 579.34 | 36530614 |
| 1719867600 | 580.36 | -2.68 | -0.46 | 584.25 | 591.44 | 580.29999 | 40435542 |
| 1719608400 | 583.04 | -2.48 | -0.42 | 585.54999 | 585.91 | 579.89 | 81953724 |
| 1719522000 | 585.52 | 0.6 | 0.10 | 586.45 | 589 | 583.5 | 40450194 |
| 1719435600 | 584.91999 | -9.71 | -1.63 | 593.21 | 593.21 | 583.36 | 47215696 |
| 1719349200 | 594.63 | -6.19 | -1.03 | 600.79999 | 603.47 | 593.87 | 43214058 |
| 1719262800 | 600.82 | 11.5 | 1.95 | 589.79999 | 601.83 | 589.79999 | 47650263 |
| 1719003600 | 589.32 | 3.2 | 0.55 | 587.44 | 594.49 | 586.83 | 71568905 |
| 1718917200 | 586.12 | -1.96 | -0.33 | 587.44 | 591.4 | 585.62 | 41384285 |
| 1718744400 | 588.08 | -1.09 | -0.19 | 588.11 | 591.11 | 585.42999 | 36385771 |
| 1718658000 | 589.16999 | 4.58 | 0.78 | 583.13 | 590.39 | 580.54999 | 40758953 |
| 1718398800 | 584.59 | -1.14 | -0.19 | 585 | 588.14 | 582.79999 | 34574155 |
| 1718312400 | 585.73 | -1.63 | -0.28 | 587.29999 | 588.1 | 582.49 | 42206184 |
| 1718226000 | 587.36 | -10.66 | -1.78 | 598.02 | 598.79999 | 587.12 | 38900238 |
| 1718139600 | 598.02 | 2.19 | 0.37 | 594.33 | 598.61 | 591.25 | 35091902 |
| 1718053200 | 595.83 | -6.31 | -1.05 | 601.69 | 601.69 | 589.7 | 45365392 |
| 1717794000 | 602.14 | -3.06 | -0.51 | 603.86 | 607.38 | 601.22 | 33209528 |
| 1717707600 | 605.2 | 1.57 | 0.26 | 603.66999 | 608.76 | 600.01 | 37430897 |
| 1717621200 | 603.63 | -4.83 | -0.79 | 607.75 | 607.75 | 598.38 | 43578467 |
| 1717534800 | 608.46 | 2.88 | 0.48 | 605.24 | 610.86 | 601.12 | 41193830 |
| 1717448400 | 605.58 | -6.48 | -1.06 | 612.16 | 613.47 | 604.27 | 38645465 |
| 1717189200 | 612.05999 | 11.11 | 1.85 | 601.11 | 612.08 | 599.41999 | 82728279 |
| 1717102800 | 600.95 | 0.95 | 0.16 | 600.16 | 602.12 | 597.71 | 44301296 |
| 1717016400 | 600 | -7.05 | -1.16 | 606.16999 | 606.16999 | 599.66999 | 42750519 |
| 1716930000 | 607.04999 | -9.23 | -1.50 | 614 | 615.65 | 605.49 | 43279023 |
| 1716584400 | 616.28 | -3.71 | -0.60 | 620.61 | 622.92999 | 615.69 | 30385679 |
| 1716498000 | 619.99 | -9.89 | -1.57 | 628.30999 | 628.30999 | 619.62 | 33966369 |
| 1716411600 | 629.88 | -2.71 | -0.43 | 630.22 | 631.04999 | 625.35 | 37609861 |
| 1716325200 | 632.59 | -0.31 | -0.05 | 633.58 | 635.95 | 629.54 | 30551684 |
| 1716238800 | 632.9 | -1.85 | -0.29 | 634.88 | 635.78 | 631.07 | 34737685 |
| 1715979600 | 634.75 | -4.23 | -0.66 | 639.02 | 639.30999 | 633.71 | 41665662 |
| 1715893200 | 638.98 | 6.44 | 1.02 | 632.67999 | 639.96 | 632.63 | 34875010 |
| 1715806800 | 632.54 | -5.26 | -0.82 | 638.19 | 639.14 | 632.33 | 34713818 |
| 1715720400 | 637.79999 | -0.17 | -0.03 | 638.91 | 640.92999 | 634.82 | 35008339 |
| 1715634000 | 637.97 | 3.28 | 0.52 | 635.02 | 640.75 | 635.02 | 36945512 |
| 1715374800 | 634.69 | 7.37 | 1.17 | 627.29 | 634.91999 | 626.5 | 32218243 |
| 1715288400 | 627.32 | 0.43 | 0.07 | 627.52 | 627.73 | 621.91 | 29766737 |
| 1715202000 | 626.89 | -1.47 | -0.23 | 629.02 | 630.38 | 625.62 | 38930923 |
| 1715115600 | 628.36 | 6.64 | 1.07 | 623.79 | 628.59 | 623.79 | 37195375 |
| 1715029200 | 621.72 | -4.72 | -0.75 | 627.12 | 627.30999 | 617.11 | 50528754 |
| 1714770000 | 626.44 | -2.95 | -0.47 | 629.97 | 630.6 | 622.64 | 46358478 |
| 1714683600 | 629.39 | 5.32 | 0.85 | 626.92999 | 631.91999 | 626.92999 | 53842392 |
| 1714597200 | 624.07 | -9.84 | -1.55 | 630.04 | 630.04 | 618.76 | 59008144 |
| 1714510800 | 633.91 | 0.25 | 0.04 | 633.23 | 637.12 | 631.38 | 57463383 |
| 1714424400 | 633.66 | 6.69 | 1.07 | 627.6 | 633.7 | 627.15 | 41576262 |
| 1714165200 | 626.97 | -3.04 | -0.48 | 626.92999 | 631.88 | 626.49 | 39115210 |
| 1714078800 | 630.01 | -4.33 | -0.68 | 634.53 | 637.32 | 628.41 | 42217141 |
| 1713992400 | 634.34 | 5.87 | 0.93 | 624.82 | 635.21 | 621.16 | 53959726 |
| 1713906000 | 628.47 | 4.67 | 0.75 | 623.58 | 628.83 | 622.91999 | 47029633 |
| 1713819600 | 623.79999 | 8.3 | 1.35 | 616.5 | 624.2 | 616.5 | 43087408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
