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
2025-09-26 305.09 309.56 303.04 304.92 0.0M
2025-09-25 297.30 312.25 292.78 309.12 0.0M
2025-09-24 301.91 316.44 301.90 304.75 0.0M
2025-09-23 305.11 309.66 298.65 298.97 0.0M
2025-09-22 296.48 304.59 293.11 303.63 0.0M
2025-09-20 292.28 300.03 289.81 294.48 0.0M
2025-09-19 292.28 300.03 289.81 294.48 0.0M
2025-09-18 292.58 294.33 286.87 290.52 0.0M
2025-09-17 285.75 298.31 283.06 292.02 0.0M
2025-09-16 286.90 288.84 282.71 284.45 0.0M
2025-09-15 279.72 287.94 272.75 286.87 0.0M
2025-09-12 282.72 284.71 279.39 279.53 0.0M
2025-09-11 284.28 289.37 280.85 281.76 0.0M
2025-09-10 282.72 289.44 278.91 282.43 0.0M
2025-09-09 282.79 287.15 274.12 281.41 0.0M
2025-09-08 286.19 286.19 275.72 281.62 0.0M
2025-09-05 288.26 295.54 276.20 284.30 0.0M
2025-09-04 281.57 281.83 273.78 279.77 0.0M
2025-09-03 271.27 281.36 269.51 279.24 0.0M
2025-09-02 262.94 271.98 260.04 271.33 0.0M
2025-08-29 273.88 276.81 270.37 270.51 0.0M
2025-08-28 268.51 276.80 267.47 273.04 0.0M
2025-08-27 270.37 272.62 264.80 265.02 0.0M
2025-08-26 275.84 278.48 271.34 272.63 0.0M
2025-08-25 277.26 279.24 270.41 276.40 0.0M
2025-08-22 269.00 281.44 265.23 280.33 0.0M
2025-08-21 281.91 281.91 265.41 266.09 0.0M
2025-08-20 290.16 295.18 284.53 286.10 0.0M
2025-08-19 296.95 304.01 289.09 292.36 0.0M
2025-08-18 294.50 306.93 291.89 303.96 0.0M
2025-08-15 251.88 286.11 248.20 277.10 0.0M
2025-08-14 252.05 253.67 244.56 249.53 0.0M
2025-08-13 257.12 266.70 253.89 256.16 0.0M
2025-08-12 255.37 260.22 251.56 256.01 0.0M
2025-08-11 255.35 259.88 251.56 252.41 0.0M
2025-08-08 259.71 260.88 254.70 255.90 0.0M
2025-08-07 260.27 264.23 256.72 257.22 0.0M
2025-08-06 259.34 262.86 254.33 256.40 0.0M
2025-08-05 254.74 261.69 251.36 258.94 0.0M
2025-08-04 255.85 258.12 251.58 254.20 0.0M
2025-08-01 258.10 262.10 248.24 254.96 0.0M
2025-07-31 247.83 247.83 238.42 242.15 0.0M
2025-07-30 253.32 253.32 244.81 248.25 0.0M
2025-07-29 254.31 255.68 250.75 251.98 0.0M
2025-07-28 252.07 256.23 250.05 254.42 0.0M
2025-07-25 250.59 258.73 248.51 256.83 0.0M
2025-07-24 250.70 252.21 245.45 250.45 0.0M
2025-07-23 250.48 252.06 245.13 249.14 0.0M
2025-07-22 246.31 250.92 243.28 249.44 0.0M
2025-07-21 245.13 251.05 242.81 247.14 0.0M
2025-07-18 240.45 245.62 238.18 243.71 0.0M
2025-07-17 232.26 243.70 232.26 240.50 0.0M
2025-07-16 238.04 240.14 229.46 231.19 0.0M
2025-07-15 232.27 239.48 230.05 238.27 0.0M
2025-07-14 224.98 228.88 221.59 222.90 0.0M
2025-07-11 226.74 229.56 224.18 225.12 0.0M
2025-07-10 231.37 233.38 228.20 228.79 0.0M
2025-07-09 228.97 231.77 226.30 230.04 0.0M
2025-07-08 233.87 239.01 229.00 229.33 0.0M
2025-07-07 253.93 253.93 243.01 245.38 0.0M
2025-07-03 248.17 262.16 248.17 256.43 0.0M
2025-07-02 229.36 247.10 229.36 236.32 0.0M
2025-07-01 227.75 234.79 220.32 225.84 0.0M
2025-06-30 222.22 232.51 221.55 229.42 0.0M
2025-06-27 216.74 219.00 207.24 210.85 0.0M
2025-06-26 217.26 220.28 213.42 215.68 0.0M
2025-06-25 210.13 211.89 204.14 211.62 0.0M
2025-06-24 202.20 212.61 198.32 209.52 0.0M
2025-06-23 199.50 203.58 193.02 200.49 0.0M
2025-06-20 199.90 204.69 199.66 200.95 0.0M
2025-06-18 199.01 208.57 196.12 199.11 0.0M
2025-06-17 192.08 203.52 187.94 199.43 0.0M
2025-06-16 245.49 246.17 235.11 242.87 0.0M
2025-06-13 228.36 248.24 227.43 242.80 0.0M
2025-06-12 232.16 234.13 227.05 232.59 0.0M
2025-06-11 236.97 241.49 231.05 232.63 0.0M
2025-06-10 225.16 228.58 221.68 228.14 0.0M
2025-06-09 231.49 233.35 221.86 221.96 0.0M
2025-06-06 228.95 231.33 225.20 230.54 0.0M
2025-06-05 222.43 231.65 218.63 227.06 0.0M
2025-06-04 220.67 226.10 217.00 221.48 0.0M
2025-06-03 206.08 221.24 202.42 220.87 0.0M
2025-06-02 219.90 220.01 206.27 207.40 0.0M
2025-05-30 215.50 222.63 213.69 219.08 0.0M
2025-05-29 219.11 220.82 213.11 216.13 0.0M
2025-05-28 215.16 218.04 213.24 216.82 0.0M
2025-05-27 219.49 219.62 213.26 215.82 0.0M
2025-05-23 211.47 223.75 211.47 219.49 0.0M
2025-05-22 221.10 222.67 211.76 216.68 0.0M
2025-05-21 224.45 228.35 221.32 226.41 0.0M
2025-05-20 230.30 239.48 230.00 231.75 0.0M
2025-05-19 237.25 241.14 222.81 228.56 0.0M
2025-05-17 259.16 247.32 247.32 247.32 0.0M
2025-05-16 259.16 260.46 243.69 247.32 0.0M
2025-05-15 261.76 263.59 250.99 258.02 0.0M
2025-05-14 265.80 275.41 258.99 267.45 0.0M
2025-05-13 244.63 270.46 243.71 265.53 0.0M
2025-05-12 207.67 217.37 198.13 216.49 0.0M
2025-05-09 186.06 198.98 185.36 194.96 0.0M
2025-05-08 180.52 187.49 176.48 185.37 0.0M
2025-05-07 175.52 180.14 174.56 179.86 0.0M
2025-05-06 176.01 181.26 174.98 175.67 0.0M
2025-05-05 180.91 180.91 169.77 176.23 0.0M
2025-05-02 176.64 183.30 174.10 180.91 0.0M
2025-05-01 176.80 180.25 175.08 175.41 0.0M
2025-04-30 167.43 176.76 165.11 174.37 0.0M
2025-04-29 196.13 199.47 189.73 190.20 0.0M
2025-04-28 198.87 200.19 192.10 195.03 0.0M
2025-04-25 187.72 197.07 187.11 196.60 0.0M
2025-04-24 184.53 190.83 182.71 189.09 0.0M
2025-04-23 191.15 191.15 180.09 181.69 0.0M
2025-04-22 182.10 196.03 179.75 187.58 0.0M
2025-04-21 174.56 175.32 166.90 169.70 0.0M
2025-04-17 172.33 177.90 170.96 177.36 0.0M
2025-04-16 174.86 178.36 168.84 172.37 0.0M
2025-04-15 182.24 185.46 174.81 175.76 0.0M
2025-04-14 179.06 184.52 175.24 181.91 0.0M
2025-04-11 169.48 174.92 166.52 174.52 0.0M
2025-04-10 174.20 174.20 163.05 169.34 0.0M
2025-04-09 166.99 180.50 161.54 179.65 0.0M
2025-04-08 189.17 190.19 164.33 166.83 0.0M
2025-04-07 175.07 194.20 174.86 180.23 0.0M
2025-04-04 185.33 186.75 173.75 178.35 0.0M
2025-04-03 179.12 194.71 178.56 188.80 0.0M
2025-04-02 175.69 180.11 174.41 179.91 0.0M
2025-04-01 175.06 177.04 169.66 176.80 0.0M
2025-03-31 173.92 176.07 167.22 175.22 0.0M
2025-03-28 175.19 179.05 172.29 176.45 0.0M
2025-03-27 173.89 181.37 172.51 175.45 0.0M
2025-03-26 181.35 183.57 172.58 175.09 0.0M
2025-03-25 178.10 184.76 178.10 182.19 0.0M
2025-03-24 185.71 187.02 178.38 178.53 0.0M
2025-03-21 178.65 182.45 177.16 181.99 0.0M
2025-03-20 177.74 181.41 175.46 178.03 0.0M
2025-03-19 177.22 181.91 176.70 179.25 0.0M
2025-03-18 182.71 182.71 174.16 176.48 0.0M
2025-03-17 184.45 188.06 183.02 184.36 0.0M
2025-03-14 187.96 188.01 182.31 183.64 0.0M
2025-03-13 187.91 192.36 182.64 184.06 0.0M
2025-03-12 194.21 195.38 186.27 188.53 0.0M
2025-03-11 187.51 195.12 187.09 192.77 0.0M
2025-03-10 191.26 192.95 183.11 184.47 0.0M
2025-03-07 181.83 193.61 181.83 192.82 0.0M
2025-03-06 177.93 185.36 176.71 181.73 0.0M
2025-03-05 182.38 183.52 179.11 181.41 0.0M
2025-03-04 173.46 188.03 173.39 181.87 0.0M
2025-03-03 187.54 187.94 175.42 176.88 0.0M
2025-02-28 193.68 195.75 185.60 188.73 0.0M
2025-02-27 215.87 223.01 195.52 195.66 0.0M
2025-02-26 216.82 232.72 216.36 217.36 0.0M
2025-02-25 209.35 211.55 202.86 204.36 0.0M
2025-02-24 213.62 215.71 209.27 211.91 0.0M
2025-02-21 225.15 227.59 212.77 215.42 0.0M
2025-02-20 225.04 228.04 220.80 227.41 0.0M
2025-02-19 231.19 236.32 224.90 225.20 0.0M
2025-02-18 222.70 226.17 219.94 225.72 0.0M
2025-02-14 222.43 226.88 220.82 221.41 0.0M
2025-02-13 219.98 223.80 217.93 222.21 0.0M
2025-02-12 220.16 224.51 218.86 219.81 0.0M
2025-02-11 229.98 231.07 222.14 223.96 0.0M
2025-02-10 234.80 235.61 225.45 225.74 0.0M
2025-02-07 232.37 236.60 229.10 233.30 0.0M
2025-02-06 226.46 232.40 225.49 232.37 0.0M
2025-02-05 234.84 237.62 224.83 225.02 0.0M
2025-02-04 229.04 235.39 225.20 230.37 0.0M
2025-02-03 225.52 235.38 225.11 231.70 0.0M
2025-01-31 230.47 235.28 230.25 232.16 0.0M
2025-01-30 233.80 235.55 229.42 231.98 0.0M
2025-01-29 228.28 237.45 227.66 230.07 0.0M
2025-01-28 228.22 228.29 219.08 222.07 0.0M
2025-01-27 230.53 233.30 223.91 227.71 0.0M
2025-01-24 240.95 241.03 232.37 233.17 0.0M
2025-01-23 236.82 243.54 229.89 241.29 0.0M
2025-01-22 251.40 254.38 238.02 238.23 0.0M
2025-01-21 263.90 266.29 248.99 254.32 0.0M
2025-01-17 268.17 268.82 264.11 267.31 0.0M
2025-01-16 261.99 269.64 260.17 264.55 0.0M
2025-01-15 264.80 267.03 258.15 258.91 0.0M
2025-01-14 257.24 262.12 253.36 256.87 0.0M
2025-01-13 257.80 259.05 249.84 254.46 0.0M
2025-01-10 264.69 265.55 259.21 262.26 0.0M
2025-01-08 269.98 269.98 261.13 264.88 0.0M
2025-01-07 268.98 278.84 268.98 274.03 0.0M
2025-01-06 264.85 273.74 263.98 265.08 0.0M
2025-01-03 259.17 260.18 255.08 258.37 0.0M
2025-01-02 247.11 259.74 246.34 258.42 0.0M