Dow Jones U.S. Renewable Energy Equipment Total Stock Market (DWCREE)

DWCREE
🏛️ États-Unis →
412.75
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
2025-09-26 412.97 419.03 410.20 412.75 0.0M
2025-09-25 402.43 422.67 396.31 418.43 0.0M
2025-09-24 408.68 428.34 408.67 412.76 0.0M
2025-09-23 413.00 419.16 404.27 404.70 0.0M
2025-09-22 401.32 412.30 396.76 410.76 0.0M
2025-09-20 395.64 406.12 392.30 398.62 0.0M
2025-09-19 395.64 406.12 392.30 398.62 0.0M
2025-09-18 396.05 398.41 388.32 393.26 0.0M
2025-09-17 386.80 403.80 383.16 395.28 0.0M
2025-09-16 388.36 390.99 382.68 385.04 0.0M
2025-09-15 378.64 389.77 369.20 388.32 0.0M
2025-09-12 382.69 385.39 378.19 378.38 0.0M
2025-09-11 384.80 391.70 380.16 381.40 0.0M
2025-09-10 382.69 391.80 377.53 382.30 0.0M
2025-09-09 382.80 388.70 371.06 380.93 0.0M
2025-09-08 387.39 387.39 373.22 381.21 0.0M
2025-09-05 390.20 400.05 373.88 384.83 0.0M
2025-09-04 381.15 381.49 370.60 378.70 0.0M
2025-09-03 367.20 380.86 364.82 377.98 0.0M
2025-09-02 355.92 368.16 352.00 367.27 0.0M
2025-08-29 370.73 374.69 365.98 366.17 0.0M
2025-08-28 363.47 374.68 362.06 369.60 0.0M
2025-08-27 365.98 369.03 358.44 358.74 0.0M
2025-08-26 373.39 376.95 367.29 369.04 0.0M
2025-08-25 375.30 377.98 366.04 374.14 0.0M
2025-08-22 364.12 380.97 359.03 379.47 0.0M
2025-08-21 381.61 381.61 359.26 360.18 0.0M
2025-08-20 392.77 399.56 385.15 387.27 0.0M
2025-08-19 401.96 411.52 391.32 395.75 0.0M
2025-08-18 398.64 415.47 395.11 411.45 0.0M
2025-08-15 340.95 387.29 335.96 375.10 0.0M
2025-08-14 341.19 343.37 331.05 337.76 0.0M
2025-08-13 348.04 361.02 343.67 346.75 0.0M
2025-08-12 345.68 352.25 340.52 346.54 0.0M
2025-08-11 345.64 351.78 340.52 341.67 0.0M
2025-08-08 351.55 353.13 344.76 346.39 0.0M
2025-08-07 352.30 357.67 347.50 348.18 0.0M
2025-08-06 351.06 355.82 344.27 347.07 0.0M
2025-08-05 344.82 354.24 340.24 350.50 0.0M
2025-08-04 346.33 349.40 340.54 344.09 0.0M
2025-08-01 349.38 354.79 336.02 345.12 0.0M
2025-07-31 335.48 335.48 322.74 327.78 0.0M
2025-07-30 342.90 342.90 331.38 336.04 0.0M
2025-07-29 344.24 346.09 339.42 341.09 0.0M
2025-07-28 341.20 346.84 338.48 344.39 0.0M
2025-07-25 339.21 350.22 336.40 347.65 0.0M
2025-07-24 339.36 341.40 332.25 339.02 0.0M
2025-07-23 339.06 341.20 331.82 337.24 0.0M
2025-07-22 333.41 339.66 329.30 337.65 0.0M
2025-07-21 331.82 339.83 328.67 334.54 0.0M
2025-07-18 325.48 332.47 322.40 329.89 0.0M
2025-07-17 314.40 329.88 314.40 325.55 0.0M
2025-07-16 322.21 325.06 310.60 312.95 0.0M
2025-07-15 314.41 324.16 311.41 322.53 0.0M
2025-07-14 304.53 309.81 299.95 301.73 0.0M
2025-07-11 306.91 310.73 303.45 304.73 0.0M
2025-07-10 313.19 315.91 308.89 309.70 0.0M
2025-07-09 309.94 313.73 306.32 311.39 0.0M
2025-07-08 316.57 323.53 309.98 310.43 0.0M
2025-07-07 343.73 343.73 328.95 332.16 0.0M
2025-07-03 335.93 354.87 335.93 347.11 0.0M
2025-07-02 310.47 334.48 310.47 319.89 0.0M
2025-07-01 308.29 317.82 298.23 305.70 0.0M
2025-06-30 300.80 314.73 299.89 310.54 0.0M
2025-06-27 293.38 296.44 280.53 285.41 0.0M
2025-06-26 294.08 298.18 288.90 291.95 0.0M
2025-06-25 284.44 286.82 276.33 286.46 0.0M
2025-06-24 273.70 287.79 268.45 283.61 0.0M
2025-06-23 270.04 275.58 261.27 271.39 0.0M
2025-06-20 270.59 277.07 270.27 272.01 0.0M
2025-06-18 269.39 282.33 265.47 269.52 0.0M
2025-06-17 260.01 275.49 254.40 269.95 0.0M
2025-06-16 332.31 333.22 318.25 328.76 0.0M
2025-06-13 309.11 336.02 307.86 328.67 0.0M
2025-06-12 314.26 316.92 307.34 314.84 0.0M
2025-06-11 320.77 326.88 312.76 314.90 0.0M
2025-06-10 304.79 309.41 300.07 308.82 0.0M
2025-06-09 313.35 315.87 300.32 300.45 0.0M
2025-06-06 309.91 313.13 304.84 312.06 0.0M
2025-06-05 301.08 313.56 295.95 307.36 0.0M
2025-06-04 298.71 306.06 293.74 299.80 0.0M
2025-06-03 278.95 299.48 274.00 298.97 0.0M
2025-06-02 297.67 297.82 279.22 280.74 0.0M
2025-05-30 291.71 301.35 289.26 296.55 0.0M
2025-05-29 296.59 298.91 288.46 292.55 0.0M
2025-05-28 291.24 295.14 288.64 293.49 0.0M
2025-05-27 297.11 297.29 288.68 292.14 0.0M
2025-05-23 286.25 302.87 286.25 297.11 0.0M
2025-05-22 299.29 301.41 286.65 293.30 0.0M
2025-05-21 303.82 309.10 299.58 306.47 0.0M
2025-05-20 311.74 324.16 311.33 313.70 0.0M
2025-05-19 321.14 326.42 301.61 309.38 0.0M
2025-05-17 350.80 334.78 334.78 334.78 0.0M
2025-05-16 350.80 352.57 329.87 334.78 0.0M
2025-05-15 354.33 356.81 339.75 349.26 0.0M
2025-05-14 359.79 372.80 350.58 362.02 0.0M
2025-05-13 331.14 366.10 329.90 359.43 0.0M
2025-05-12 281.10 294.23 268.20 293.04 0.0M
2025-05-09 251.86 269.35 250.91 263.91 0.0M
2025-05-08 244.36 253.80 238.88 250.93 0.0M
2025-05-07 237.59 243.84 236.29 243.46 0.0M
2025-05-06 238.25 245.36 236.86 237.80 0.0M
2025-05-05 244.89 244.89 229.80 238.55 0.0M
2025-05-02 239.11 248.11 235.67 244.89 0.0M
2025-05-01 239.32 243.99 236.99 237.44 0.0M
2025-04-30 226.63 239.27 223.50 236.03 0.0M
2025-04-29 265.48 270.01 256.83 257.46 0.0M
2025-04-28 269.20 270.98 260.03 264.00 0.0M
2025-04-25 254.10 266.76 253.27 266.12 0.0M
2025-04-24 249.78 258.32 247.33 255.95 0.0M
2025-04-23 258.75 258.75 243.78 245.94 0.0M
2025-04-22 246.50 265.35 243.31 253.91 0.0M
2025-04-21 236.29 237.32 225.92 229.71 0.0M
2025-04-17 233.26 240.82 231.42 240.08 0.0M
2025-04-16 236.70 241.43 228.55 233.33 0.0M
2025-04-15 246.69 251.04 236.62 237.91 0.0M
2025-04-14 242.38 249.77 237.21 246.24 0.0M
2025-04-11 229.41 236.77 225.40 236.24 0.0M
2025-04-10 235.81 235.81 220.71 229.22 0.0M
2025-04-09 226.04 244.32 218.67 243.18 0.0M
2025-04-08 256.07 257.44 222.44 225.83 0.0M
2025-04-07 236.98 262.88 236.69 243.97 0.0M
2025-04-04 250.87 252.78 235.19 241.42 0.0M
2025-04-03 242.46 263.57 241.70 255.56 0.0M
2025-04-02 237.81 243.80 236.09 243.54 0.0M
2025-04-01 236.97 239.65 229.65 239.31 0.0M
2025-03-31 235.42 238.34 226.35 237.18 0.0M
2025-03-28 237.15 242.37 233.22 238.85 0.0M
2025-03-27 235.38 245.51 233.52 237.50 0.0M
2025-03-26 245.49 248.49 233.61 237.01 0.0M
2025-03-25 241.09 250.10 241.09 246.61 0.0M
2025-03-24 251.38 253.15 241.45 241.66 0.0M
2025-03-21 241.82 246.97 239.80 246.35 0.0M
2025-03-20 240.60 245.56 237.50 240.98 0.0M
2025-03-19 239.89 246.24 239.18 242.64 0.0M
2025-03-18 247.33 247.33 235.75 238.88 0.0M
2025-03-17 249.68 254.57 247.74 249.56 0.0M
2025-03-14 254.43 254.49 246.78 248.58 0.0M
2025-03-13 254.36 260.38 247.23 249.14 0.0M
2025-03-12 262.89 264.47 252.15 255.20 0.0M
2025-03-11 253.82 264.11 253.25 260.94 0.0M
2025-03-10 258.89 261.19 247.87 249.71 0.0M
2025-03-07 246.12 262.07 246.12 261.00 0.0M
2025-03-06 240.85 250.91 239.20 245.99 0.0M
2025-03-05 246.87 248.41 242.45 245.56 0.0M
2025-03-04 234.79 254.53 234.70 246.18 0.0M
2025-03-03 253.85 254.40 237.46 239.43 0.0M
2025-02-28 262.16 264.98 251.23 255.47 0.0M
2025-02-27 292.21 301.88 264.66 264.85 0.0M
2025-02-26 293.49 315.01 292.87 294.22 0.0M
2025-02-25 283.38 286.35 274.60 276.63 0.0M
2025-02-24 289.16 291.98 283.27 286.85 0.0M
2025-02-21 304.77 308.07 288.01 291.60 0.0M
2025-02-20 304.62 308.69 298.89 307.82 0.0M
2025-02-19 312.95 319.89 304.43 304.84 0.0M
2025-02-18 301.46 306.15 297.71 305.54 0.0M
2025-02-14 301.09 307.11 298.91 299.70 0.0M
2025-02-13 297.77 302.95 295.00 300.79 0.0M
2025-02-12 298.01 303.90 296.25 297.54 0.0M
2025-02-11 311.02 312.78 300.70 303.15 0.0M
2025-02-10 317.83 318.93 305.18 305.57 0.0M
2025-02-07 314.54 320.26 310.11 315.80 0.0M
2025-02-06 306.55 314.58 305.24 314.54 0.0M
2025-02-05 317.88 321.65 304.34 304.60 0.0M
2025-02-04 310.04 318.63 304.84 311.84 0.0M
2025-02-03 305.26 318.61 304.71 313.64 0.0M
2025-01-31 311.97 318.48 311.67 314.26 0.0M
2025-01-30 316.47 318.85 310.54 314.02 0.0M
2025-01-29 309.01 321.42 308.16 311.43 0.0M
2025-01-28 308.93 309.03 296.55 300.60 0.0M
2025-01-27 312.05 315.80 303.10 308.24 0.0M
2025-01-24 326.15 326.27 314.54 315.63 0.0M
2025-01-23 320.57 329.66 311.18 326.62 0.0M
2025-01-22 340.30 344.33 322.19 322.48 0.0M
2025-01-21 357.22 360.46 337.03 344.26 0.0M
2025-01-17 363.00 363.89 357.50 361.83 0.0M
2025-01-16 354.64 364.99 352.17 358.10 0.0M
2025-01-15 358.44 361.45 349.43 350.46 0.0M
2025-01-14 348.20 354.82 342.96 347.71 0.0M
2025-01-13 348.97 350.65 338.20 344.44 0.0M
2025-01-10 358.29 359.46 350.88 355.00 0.0M
2025-01-08 365.45 365.45 353.48 358.55 0.0M
2025-01-07 364.10 377.44 364.10 370.93 0.0M
2025-01-06 358.50 370.54 357.33 358.81 0.0M
2025-01-03 350.82 352.19 345.29 349.73 0.0M
2025-01-02 334.49 351.59 333.45 349.81 0.0M