Dow Jones U.S. Alternative Energy Total Stock Market (DWCAEG)

DWCAEG
🏛️ États-Unis →
304.92
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 240.38 240.99 237.12 238.76 0.0M
2023-12-28 239.12 244.01 237.30 240.06 0.0M
2023-12-27 240.18 242.37 236.90 238.98 0.0M
2023-12-26 236.72 240.79 236.37 238.29 0.0M
2023-12-22 237.99 238.44 234.43 236.14 0.0M
2023-12-21 232.96 238.29 229.25 235.65 0.0M
2023-12-20 238.56 238.56 225.47 228.11 0.0M
2023-12-19 233.28 245.89 231.45 239.28 0.0M
2023-12-18 230.96 234.57 225.83 229.97 0.0M
2023-12-15 227.80 234.41 221.93 233.75 0.0M
2023-12-14 210.51 227.50 210.51 219.31 0.0M
2023-12-13 191.64 203.40 190.24 203.11 0.0M
2023-12-12 202.86 202.86 190.61 193.88 0.0M
2023-12-11 201.38 206.76 199.94 202.49 0.0M
2023-12-08 208.61 212.37 197.71 201.48 0.0M
2023-12-07 201.96 202.85 197.47 199.81 0.0M
2023-12-06 217.33 217.33 200.95 201.35 0.0M
2023-12-05 218.34 222.36 214.92 215.35 0.0M
2023-12-04 223.33 229.65 220.98 221.10 0.0M
2023-12-01 217.06 223.21 214.12 222.14 0.0M
2023-11-30 216.14 219.01 211.38 218.66 0.0M
2023-11-29 219.37 222.83 214.26 215.41 0.0M
2023-11-28 212.33 217.55 209.99 214.84 0.0M
2023-11-27 211.74 218.47 210.49 214.32 0.0M
2023-11-24 220.37 220.46 213.66 213.95 0.0M
2023-11-22 221.74 223.90 220.19 221.35 0.0M
2023-11-21 221.75 224.93 219.05 219.80 0.0M
2023-11-20 215.03 225.00 213.21 220.76 0.0M
2023-11-17 216.20 216.36 210.60 214.84 0.0M
2023-11-16 209.63 217.54 209.63 214.13 0.0M
2023-11-15 207.88 218.90 204.25 211.23 0.0M
2023-11-14 190.90 208.76 190.90 206.69 0.0M
2023-11-13 183.46 186.01 180.18 185.48 0.0M
2023-11-10 183.97 186.01 179.19 185.60 0.0M
2023-11-09 192.47 193.89 181.78 183.67 0.0M
2023-11-08 198.29 198.55 188.01 191.01 0.0M
2023-11-07 203.88 205.04 199.66 200.02 0.0M
2023-11-06 210.33 210.33 201.78 203.68 0.0M
2023-11-03 210.29 214.78 205.86 210.57 0.0M
2023-11-02 201.91 210.19 201.91 204.54 0.0M
2023-11-01 207.06 210.53 191.76 197.96 0.0M
2023-10-31 190.07 197.62 188.85 197.42 0.0M
2023-10-30 199.62 199.62 183.21 188.92 0.0M
2023-10-27 207.28 207.28 197.35 198.54 0.0M
2023-10-26 212.70 214.02 206.90 209.47 0.0M
2023-10-25 213.77 213.77 207.40 209.77 0.0M
2023-10-24 212.72 219.72 211.07 216.06 0.0M
2023-10-23 206.49 213.69 203.40 209.71 0.0M
2023-10-20 205.00 213.73 203.94 208.95 0.0M
2023-10-19 216.45 216.63 209.22 210.61 0.0M
2023-10-18 216.35 216.74 210.04 212.22 0.0M
2023-10-17 207.85 219.51 205.75 219.05 0.0M
2023-10-16 206.04 210.65 202.03 209.67 0.0M
2023-10-13 208.37 211.02 204.22 205.00 0.0M
2023-10-12 215.75 216.69 204.86 207.04 0.0M
2023-10-11 212.99 215.79 207.44 209.96 0.0M
2023-10-10 198.83 212.27 198.30 210.04 0.0M
2023-10-09 201.45 203.89 198.22 199.29 0.0M
2023-10-06 197.81 208.01 197.56 205.88 0.0M
2023-10-05 210.86 211.17 198.97 201.44 0.0M
2023-10-04 209.13 211.87 203.21 210.40 0.0M
2023-10-03 213.78 215.14 207.37 209.61 0.0M
2023-10-02 222.39 224.50 216.33 216.67 0.0M
2023-09-29 227.50 229.60 222.46 223.94 0.0M
2023-09-28 220.49 225.70 218.27 223.82 0.0M
2023-09-27 223.25 227.98 219.24 219.81 0.0M
2023-09-26 225.73 228.31 222.75 223.67 0.0M
2023-09-25 224.34 230.39 224.18 227.75 0.0M
2023-09-22 232.83 233.08 224.40 225.13 0.0M
2023-09-21 230.94 232.86 228.09 230.39 0.0M
2023-09-20 234.84 240.31 233.05 234.54 0.0M
2023-09-19 232.13 240.66 230.97 234.46 0.0M
2023-09-18 240.38 242.35 232.02 232.47 0.0M
2023-09-15 245.95 246.27 238.69 241.21 0.0M
2023-09-14 241.51 246.18 237.78 245.65 0.0M
2023-09-13 248.17 248.39 235.89 236.37 0.0M
2023-09-12 241.76 248.05 241.76 247.27 0.0M
2023-09-11 249.57 251.31 243.56 244.01 0.0M
2023-09-08 250.57 252.16 244.69 247.10 0.0M
2023-09-07 243.51 246.41 237.84 246.18 0.0M
2023-09-06 254.33 254.63 242.81 247.50 0.0M
2023-09-05 249.35 254.88 247.56 252.12 0.0M
2023-09-01 257.43 260.55 249.47 252.05 0.0M
2023-08-31 253.01 257.14 253.01 254.07 0.0M
2023-08-30 249.61 254.02 247.70 251.05 0.0M
2023-08-29 241.53 251.83 239.92 250.34 0.0M
2023-08-28 243.27 245.66 239.78 241.86 0.0M
2023-08-25 237.68 243.08 237.68 241.61 0.0M
2023-08-24 244.98 245.09 235.68 236.89 0.0M
2023-08-23 243.69 247.45 241.71 244.65 0.0M
2023-08-22 252.11 253.00 240.14 242.54 0.0M
2023-08-21 249.09 250.82 245.07 250.19 0.0M
2023-08-18 245.16 251.87 245.16 249.35 0.0M
2023-08-17 258.06 258.06 249.11 250.22 0.0M
2023-08-16 267.67 267.67 258.19 258.54 0.0M
2023-08-15 279.09 280.58 267.37 268.39 0.0M
2023-08-14 273.47 284.21 266.98 282.39 0.0M
2023-08-11 271.64 275.77 271.64 275.49 0.0M
2023-08-10 276.79 283.17 274.31 276.00 0.0M
2023-08-09 279.19 288.15 278.49 283.63 0.0M
2023-08-08 272.21 277.64 271.02 277.20 0.0M
2023-08-07 276.59 277.02 271.01 276.81 0.0M
2023-08-04 282.18 285.97 276.76 277.85 0.0M
2023-08-03 278.31 284.52 278.31 282.09 0.0M
2023-08-02 287.17 287.69 274.70 280.12 0.0M
2023-08-01 299.80 304.75 294.54 294.75 0.0M
2023-07-31 298.77 309.89 295.30 301.50 0.0M
2023-07-28 309.54 309.54 281.70 295.50 0.0M
2023-07-27 288.74 289.23 280.44 284.78 0.0M
2023-07-26 281.53 288.54 277.92 285.87 0.0M
2023-07-25 289.45 292.72 286.14 287.31 0.0M
2023-07-24 288.84 290.93 284.29 287.87 0.0M
2023-07-21 292.87 293.01 283.44 287.97 0.0M
2023-07-20 291.08 292.79 288.22 290.03 0.0M
2023-07-19 296.32 299.23 291.61 293.57 0.0M
2023-07-18 298.48 305.76 293.68 293.83 0.0M
2023-07-17 280.26 300.43 278.79 298.29 0.0M
2023-07-14 292.37 292.55 277.96 279.05 0.0M
2023-07-13 283.65 289.85 283.22 286.95 0.0M
2023-07-12 278.75 283.38 276.56 280.99 0.0M
2023-07-11 275.19 275.19 269.65 273.64 0.0M
2023-07-10 267.35 275.41 263.15 273.24 0.0M
2023-07-07 266.89 273.97 264.17 269.10 0.0M
2023-07-06 263.34 265.24 256.92 258.81 0.0M
2023-07-05 270.80 272.54 265.82 267.03 0.0M
2023-07-03 269.79 276.64 268.12 269.62 0.0M
2023-06-30 263.79 269.03 259.84 268.38 0.0M
2023-06-29 257.40 263.91 255.76 260.29 0.0M
2023-06-28 250.91 259.26 250.81 256.73 0.0M
2023-06-27 252.73 255.83 250.99 253.93 0.0M
2023-06-26 253.16 259.39 247.77 249.14 0.0M
2023-06-23 255.72 259.63 254.65 255.20 0.0M
2023-06-22 257.98 262.29 252.74 259.94 0.0M
2023-06-21 261.67 263.01 257.74 259.52 0.0M
2023-06-20 268.91 270.13 259.54 262.60 0.0M
2023-06-16 276.55 278.45 266.49 269.52 0.0M
2023-06-15 271.03 278.58 271.03 275.78 0.0M
2023-06-14 283.19 283.80 272.57 274.75 0.0M
2023-06-13 280.24 285.67 278.04 279.45 0.0M
2023-06-12 263.89 276.03 261.78 275.54 0.0M
2023-06-09 267.26 269.69 263.47 264.49 0.0M
2023-06-08 265.68 268.85 262.15 266.51 0.0M
2023-06-07 270.99 274.72 264.38 266.75 0.0M
2023-06-06 265.79 274.94 263.82 268.89 0.0M
2023-06-05 275.75 278.08 267.10 270.38 0.0M
2023-06-02 279.72 279.73 270.58 275.72 0.0M
2023-06-01 269.07 277.08 264.83 273.99 0.0M
2023-05-31 269.42 270.96 262.12 267.38 0.0M
2023-05-30 271.72 277.47 266.47 270.42 0.0M
2023-05-26 267.08 269.14 262.93 266.24 0.0M
2023-05-25 266.39 268.10 262.76 266.67 0.0M
2023-05-24 267.17 271.73 262.40 265.36 0.0M
2023-05-23 268.09 273.87 265.26 269.80 0.0M
2023-05-22 269.08 273.28 268.17 271.24 0.0M
2023-05-19 269.97 272.36 262.24 265.34 0.0M
2023-05-18 271.56 271.88 265.66 269.19 0.0M
2023-05-17 273.77 274.63 268.99 273.22 0.0M
2023-05-16 281.69 283.25 272.07 272.54 0.0M
2023-05-15 287.74 292.21 283.30 284.28 0.0M
2023-05-12 265.73 291.45 265.73 291.43 0.0M
2023-05-11 242.23 245.37 240.43 245.14 0.0M
2023-05-10 245.47 245.66 242.19 244.00 0.0M
2023-05-09 244.81 245.56 239.97 242.58 0.0M
2023-05-08 254.00 254.16 247.70 249.39 0.0M
2023-05-05 244.25 251.58 243.34 251.18 0.0M
2023-05-04 245.30 247.31 240.44 241.73 0.0M
2023-05-03 244.93 249.11 243.14 244.57 0.0M
2023-05-02 249.26 250.83 242.44 244.81 0.0M
2023-05-01 252.38 259.61 247.97 250.35 0.0M
2023-04-28 252.32 253.36 239.90 252.61 0.0M
2023-04-27 267.06 272.19 265.98 269.22 0.0M
2023-04-26 277.26 277.26 262.66 264.67 0.0M
2023-04-25 275.52 277.73 273.05 277.42 0.0M
2023-04-24 277.32 280.82 269.80 280.20 0.0M
2023-04-21 281.73 287.33 279.89 285.14 0.0M
2023-04-20 279.43 286.22 279.40 282.59 0.0M
2023-04-19 284.64 287.82 282.73 286.87 0.0M
2023-04-18 286.55 289.95 285.17 288.54 0.0M
2023-04-17 278.06 293.02 277.61 290.07 0.0M
2023-04-14 282.26 283.38 273.86 277.66 0.0M
2023-04-13 276.95 285.13 275.69 282.57 0.0M
2023-04-12 287.90 289.22 279.41 279.71 0.0M
2023-04-11 283.83 284.34 280.39 283.75 0.0M
2023-04-10 272.10 283.04 272.05 282.99 0.0M
2023-04-06 273.75 274.86 270.59 274.83 0.0M
2023-04-05 284.82 287.14 272.58 274.26 0.0M
2023-04-04 290.48 290.99 283.96 286.60 0.0M
2023-04-03 301.95 303.80 288.57 290.89 0.0M
2023-03-31 296.45 304.03 295.99 302.15 0.0M
2023-03-30 302.50 304.06 294.25 295.34 0.0M
2023-03-29 290.55 297.26 285.29 296.48 0.0M
2023-03-28 290.05 291.15 286.60 287.78 0.0M
2023-03-27 296.50 296.50 286.27 289.55 0.0M
2023-03-24 288.87 293.25 286.62 293.05 0.0M
2023-03-23 291.89 306.16 289.95 292.95 0.0M
2023-03-22 295.48 298.12 287.35 287.59 0.0M
2023-03-21 292.45 297.90 290.29 295.30 0.0M
2023-03-20 284.31 290.43 279.84 286.37 0.0M
2023-03-17 292.36 292.91 278.70 283.69 0.0M
2023-03-16 289.42 294.97 284.58 294.32 0.0M
2023-03-15 290.48 294.69 284.55 290.93 0.0M
2023-03-14 301.74 306.28 292.61 297.77 0.0M
2023-03-13 292.12 302.43 289.04 294.84 0.0M
2023-03-10 305.53 308.16 294.64 298.34 0.0M
2023-03-09 315.67 321.08 306.60 307.10 0.0M
2023-03-08 312.80 314.96 307.30 314.44 0.0M
2023-03-07 312.30 317.86 308.11 312.46 0.0M
2023-03-06 315.64 319.56 309.82 312.78 0.0M
2023-03-03 300.95 314.30 299.47 313.14 0.0M
2023-03-02 296.97 299.31 287.86 297.83 0.0M
2023-03-01 289.41 304.05 285.60 300.50 0.0M
2023-02-28 274.18 279.26 272.28 278.41 0.0M
2023-02-27 270.83 275.24 268.45 274.65 0.0M
2023-02-24 268.02 269.92 264.97 267.78 0.0M
2023-02-23 276.35 277.63 268.16 273.86 0.0M
2023-02-22 267.96 271.30 264.91 270.75 0.0M
2023-02-21 274.10 277.29 267.39 267.51 0.0M
2023-02-17 279.26 280.73 275.36 278.48 0.0M
2023-02-16 289.48 293.33 281.83 281.90 0.0M
2023-02-15 280.31 295.31 279.38 295.04 0.0M
2023-02-14 273.80 281.86 267.79 281.34 0.0M
2023-02-13 278.70 285.77 275.14 281.50 0.0M
2023-02-10 274.56 281.40 272.03 276.70 0.0M
2023-02-09 287.75 290.29 274.67 277.27 0.0M
2023-02-08 287.13 294.98 282.97 283.46 0.0M
2023-02-07 289.07 289.07 275.65 284.36 0.0M
2023-02-06 290.50 294.94 285.34 287.89 0.0M
2023-02-03 290.72 299.76 290.49 293.67 0.0M
2023-02-02 307.90 315.16 296.85 298.62 0.0M
2023-02-01 299.15 310.51 294.27 306.14 0.0M
2023-01-31 286.29 299.49 286.29 299.41 0.0M
2023-01-30 288.84 293.80 282.32 283.08 0.0M
2023-01-27 281.86 294.92 281.28 292.84 0.0M
2023-01-26 289.95 290.10 278.75 285.88 0.0M
2023-01-25 281.21 287.80 275.64 285.52 0.0M
2023-01-24 294.14 296.41 289.05 289.60 0.0M
2023-01-23 282.64 299.26 279.99 298.00 0.0M
2023-01-20 276.04 281.38 271.80 280.88 0.0M
2023-01-19 285.41 289.64 271.17 273.35 0.0M
2023-01-18 298.92 305.19 289.57 293.15 0.0M
2023-01-17 298.09 303.18 294.67 295.59 0.0M
2023-01-13 291.21 299.49 290.73 296.07 0.0M
2023-01-12 288.30 296.03 283.45 295.76 0.0M
2023-01-11 278.65 288.54 278.12 285.87 0.0M
2023-01-10 261.81 277.96 260.35 277.83 0.0M
2023-01-09 259.64 267.58 255.98 262.11 0.0M
2023-01-06 242.22 255.80 241.36 255.53 0.0M
2023-01-05 238.87 240.94 233.54 239.39 0.0M
2023-01-04 238.89 242.61 235.35 242.35 0.0M
2023-01-03 246.77 248.81 233.89 236.32 0.0M