Dark

DJUSFB
DJ US FOOD & BEVERAGE
index

Delayed

May 26, 2026 5:29:00 PM EDT

742.17-1.274%(-9.58)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2026-05-22	747.00	752.88	745.66	751.75	+0.661%	0.000%
2026-05-21	748.85	748.85	738.85	746.81	-0.267%	+0.661%
2026-05-20	751.08	753.20	744.03	748.81	-0.318%	+0.393%
2026-05-19	751.11	760.14	747.81	751.20	-0.013%	+0.073%
2026-05-18	746.10	752.29	744.21	751.30	+0.866%	+0.060%
2026-05-15	744.89	750.89	742.12	744.85	+0.112%	+0.926%
2026-05-14	747.08	749.94	742.94	744.02	-0.362%	+1.039%
2026-05-13	749.25	754.99	744.05	746.72	-0.332%	+0.674%
2026-05-12	742.20	752.81	736.79	749.21	+1.115%	+0.339%
2026-05-11	747.56	747.56	736.15	740.95	-0.895%	+1.458%
2026-05-08	750.07	753.57	746.60	747.64	+0.492%	+0.550%
2026-05-07	747.26	748.09	737.17	743.98	-0.513%	+1.044%
2026-05-06	746.28	749.53	742.89	747.82	+0.511%	+0.526%
2026-05-05	738.31	748.12	735.21	744.02	+0.651%	+1.039%
2026-05-04	741.12	744.89	735.50	739.21	-0.732%	+1.696%
2026-05-01	750.14	753.88	740.56	744.66	-0.567%	+0.952%
2026-04-30	741.12	750.61	741.12	748.91	+0.893%	+0.379%
2026-04-29	741.21	746.36	737.63	742.28	+0.267%	+1.276%
2026-04-28	742.47	748.30	738.13	740.30	+2.137%	+1.547%
2026-04-27	732.12	735.91	724.72	724.81	-1.148%	+3.717%
2026-04-24	733.97	736.83	729.73	733.23	+0.034%	+2.526%
2026-04-23	721.13	735.81	721.13	732.98	+1.878%	+2.561%
2026-04-22	721.42	727.07	718.23	719.47	-0.196%	+4.487%
2026-04-21	727.92	728.34	719.78	720.88	-1.035%	+4.282%
2026-04-20	730.32	733.81	725.99	728.42	-0.238%	+3.203%
2026-04-17	727.97	731.91	725.15	730.16	+0.317%	+2.957%
2026-04-16	720.98	729.68	720.64	727.85	+0.918%	+3.284%
2026-04-15	727.63	727.63	716.72	721.23	-0.907%	+4.232%
2026-04-14	728.14	732.74	724.07	727.83	-0.329%	+3.286%
2026-04-13	739.25	739.25	725.66	730.23	-1.272%	+2.947%
2026-04-10	743.77	745.33	737.88	739.64	-0.646%	+1.637%
2026-04-09	733.13	745.58	728.91	744.45	+1.246%	+0.981%
2026-04-08	724.43	735.36	722.48	735.29	+1.273%	+2.239%
2026-04-07	737.88	739.09	724.60	726.05	-1.653%	+3.540%
2026-04-06	732.60	738.60	728.66	738.25	+0.734%	+1.829%
2026-04-02	725.91	733.10	724.53	732.87	+0.884%	+2.576%
2026-04-01	727.70	729.31	719.36	726.45	-0.428%	+3.483%
2026-03-31	732.99	734.72	723.79	729.57	-0.302%	+3.040%
2026-03-30	726.99	738.93	726.80	731.78	+0.832%	+2.729%
2026-03-27	717.78	729.26	715.59	725.74	+1.195%	+3.584%
2026-03-26	720.92	727.43	716.75	717.17	-0.539%	+4.822%
2026-03-25	717.82	722.19	710.15	721.06	+0.556%	+4.256%
2026-03-24	717.36	724.97	714.55	717.07	-0.164%	+4.836%
2026-03-23	717.34	720.87	714.00	718.25	+0.647%	+4.664%
2026-03-20	723.71	725.96	711.37	713.63	-1.389%	+5.342%
2026-03-19	728.22	732.02	722.94	723.68	-0.632%	+3.879%
2026-03-18	742.26	742.26	727.89	728.28	-2.169%	+3.223%
2026-03-17	745.92	749.96	744.24	744.43	+0.027%	+0.983%
2026-03-16	746.37	753.53	743.86	744.23	+0.063%	+1.010%
2026-03-13	741.63	749.16	741.63	743.76	+0.287%	+1.074%
2026-03-12	745.59	752.04	741.31	741.63	-0.812%	+1.365%
2026-03-11	751.30	751.30	739.03	747.70	-0.637%	+0.542%
2026-03-10	755.50	759.19	747.94	752.49	-0.439%	-0.098%
2026-03-09	751.93	758.68	744.56	755.81	+0.440%	-0.537%
2026-03-06	751.13	753.23	742.95	752.50	-0.088%	-0.100%
2026-03-05	761.64	761.64	750.79	753.16	-1.570%	-0.187%
2026-03-04	774.47	774.84	762.37	765.17	-1.127%	-1.754%
2026-03-03	782.41	782.41	769.74	773.89	-1.512%	-2.861%
2026-03-02	796.70	796.70	785.44	785.77	-1.477%	-4.330%
2026-02-27	789.27	798.54	788.79	797.55	+1.200%	-5.743%
2026-02-26	788.17	793.14	785.25	788.09	+0.201%	-4.611%
2026-02-25	792.16	792.16	777.23	786.51	-0.790%	-4.420%
2026-02-24	786.76	793.72	785.11	792.77	+0.860%	-5.174%
2026-02-23	774.71	788.13	773.72	786.01	+1.227%	-4.359%
2026-02-20	770.82	776.48	768.60	776.48	+0.760%	-3.185%
2026-02-19	774.38	775.96	765.75	770.62	-0.488%	-2.449%
2026-02-18	769.48	775.92	766.11	774.40	+0.579%	-2.925%
2026-02-17	779.53	782.82	762.69	769.94	-1.181%	-2.363%
2026-02-13	779.77	785.47	774.28	779.14	-0.403%	-3.515%
2026-02-12	784.45	794.02	781.57	782.29	-0.174%	-3.904%
2026-02-11	771.03	785.19	766.75	783.65	+1.527%	-4.071%
2026-02-10	769.35	774.42	765.48	771.86	-0.253%	-2.605%
2026-02-09	780.62	781.87	767.22	773.82	-1.023%	-2.852%
2026-02-06	774.56	783.07	774.02	781.82	+1.030%	-3.846%
2026-02-05	769.11	776.41	767.15	773.85	+0.814%	-2.856%
2026-02-04	762.50	772.33	762.50	767.60	+1.237%	-2.065%
2026-02-03	739.00	760.13	737.65	758.22	+2.324%	-0.853%
2026-02-02	734.50	743.80	733.17	741.00	+0.490%	+1.451%
2026-01-30	722.40	737.64	722.40	737.39	+2.009%	+1.947%
2026-01-29	723.87	730.64	721.82	722.87	+0.048%	+3.995%
2026-01-28	728.39	732.30	718.18	722.52	-0.960%	+4.046%
2026-01-27	720.34	729.78	717.86	729.52	+1.232%	+3.047%
2026-01-26	720.39	723.98	718.96	720.64	+0.135%	+4.317%
2026-01-23	713.43	720.23	712.73	719.67	+0.780%	+4.458%
2026-01-22	717.41	719.24	713.65	714.10	-0.697%	+5.272%
2026-01-21	719.47	721.37	711.17	719.11	-0.210%	+4.539%
2026-01-20	707.52	720.67	704.51	720.62	+1.610%	+4.320%
2026-01-16	713.86	714.13	707.82	709.20	-0.625%	+6.000%
2026-01-15	713.93	715.45	711.38	713.66	-0.035%	+5.337%
2026-01-14	704.56	715.86	704.56	713.91	+1.283%	+5.300%
2026-01-13	696.55	705.00	696.07	704.87	+1.148%	+6.651%
2026-01-12	696.02	698.17	691.68	696.87	+0.325%	+7.875%
2026-01-09	686.85	695.28	684.13	694.61	+1.202%	+8.226%
2026-01-08	667.97	687.60	667.95	686.36	+2.518%	+9.527%
2026-01-07	676.86	678.60	669.07	669.50	-0.973%	+12.285%
2026-01-06	678.41	679.36	675.64	676.08	-0.338%	+11.192%
2026-01-05	685.77	685.77	677.20	678.37	-1.279%	+10.817%
2026-01-02	690.55	690.64	685.79	687.16	-0.497%	+9.400%
2025-12-31	693.62	693.92	690.58	690.59	-0.603%	+8.856%
2025-12-30	694.82	696.90	694.11	694.78	-0.060%	+8.200%
2025-12-29	694.21	697.34	693.80	695.20	+0.213%	+8.134%
2025-12-26	693.23	694.80	691.09	693.72	-0.065%	+8.365%
2025-12-24	692.01	694.62	690.90	694.17	+0.401%	+8.295%
2025-12-23	699.10	699.10	690.77	691.40	-1.114%	+8.729%
2025-12-22	696.56	700.73	695.41	699.19	-0.004%	+7.517%
2025-12-19	703.39	704.85	699.22	699.22	-0.704%	+7.513%
2025-12-18	704.57	707.38	702.86	704.18	-0.095%	+6.755%
2025-12-17	705.93	707.47	703.01	704.85	-0.016%	+6.654%
2025-12-16	712.46	713.45	704.76	704.96	-0.729%	+6.637%
2025-12-15	708.63	711.70	706.41	710.14	+0.436%	+5.859%
2025-12-12	700.46	707.28	700.46	707.06	+1.142%	+6.321%
2025-12-11	702.88	704.71	696.30	699.08	-0.288%	+7.534%
2025-12-10	697.52	701.28	696.37	701.10	+1.176%	+7.224%
2025-12-09	697.91	701.27	691.58	692.95	-0.541%	+8.485%
2025-12-08	694.48	698.36	692.33	696.72	+0.145%	+7.898%
2025-12-05	697.10	700.14	694.85	695.71	-0.511%	+8.055%
2025-12-04	703.02	705.65	698.16	699.28	-0.504%	+7.503%
2025-12-03	704.07	710.94	701.83	702.82	-0.080%	+6.962%
2025-12-02	710.60	710.60	698.85	703.38	-1.141%	+6.877%
2025-12-01	712.35	713.42	711.30	711.50	-0.464%	+5.657%
2025-11-28	711.93	715.17	711.16	714.82	+0.344%	+5.166%
2025-11-26	706.54	713.89	706.37	712.37	+0.857%	+5.528%
2025-11-25	703.98	708.13	702.82	706.32	+0.507%	+6.432%
2025-11-24	705.36	706.30	698.53	702.76	-0.521%	+6.971%
2025-11-21	698.30	711.27	697.69	706.44	+1.394%	+6.414%
2025-11-20	697.44	699.63	694.39	696.73	-0.162%	+7.897%
2025-11-19	701.60	701.90	695.52	697.86	-0.642%	+7.722%
2025-11-18	697.21	703.99	695.37	702.37	+0.960%	+7.030%
2025-11-17	698.42	702.51	695.54	695.69	-0.369%	+8.058%
2025-11-14	700.16	703.17	693.09	698.27	+0.063%	+7.659%
2025-11-13	696.29	703.99	694.76	697.83	+0.167%	+7.727%
2025-11-12	697.77	701.11	696.64	696.67	-0.211%	+7.906%
2025-11-11	688.49	699.40	688.49	698.14	+1.719%	+7.679%
2025-11-10	687.50	687.50	680.57	686.34	-0.105%	+9.530%
2025-11-07	681.56	692.05	680.59	687.06	+1.460%	+9.415%
2025-11-06	678.16	682.49	675.46	677.17	-0.769%	+11.013%
2025-11-05	682.01	682.89	678.64	682.42	+0.053%	+10.159%
2025-11-04	680.84	684.01	678.83	682.06	+0.138%	+10.218%
2025-11-03	688.72	688.72	679.65	681.12	-1.185%	+10.370%
2025-10-31	687.44	691.25	682.95	689.29	-0.348%	+9.061%
2025-10-30	689.13	694.83	688.40	691.70	+0.495%	+8.682%
2025-10-29	702.81	702.81	687.53	688.29	-2.916%	+9.220%
2025-10-28	712.75	717.04	708.96	708.96	-0.845%	+6.036%
2025-10-27	713.12	715.31	709.59	715.00	+0.785%	+5.140%
2025-10-24	712.28	713.57	709.12	709.43	-0.228%	+5.965%
2025-10-23	717.59	717.59	709.42	711.05	-0.858%	+5.724%
2025-10-22	717.87	724.48	713.93	717.20	-0.092%	+4.817%
2025-10-21	721.22	722.75	715.84	717.86	+0.629%	+4.721%
2025-10-20	714.77	715.17	710.85	713.37	-0.003%	+5.380%
2025-10-17	707.46	713.83	706.41	713.39	+0.971%	+5.377%
2025-10-16	703.72	712.32	703.72	706.53	+0.717%	+6.400%
2025-10-15	701.28	705.92	697.49	701.50	-0.138%	+7.163%
2025-10-14	693.08	702.91	691.56	702.47	+1.277%	+7.015%
2025-10-13	694.71	696.77	688.79	693.61	-0.593%	+8.382%
2025-10-10	691.73	701.54	691.68	697.75	+1.076%	+7.739%
2025-10-09	687.15	690.65	683.20	690.32	+0.803%	+8.899%
2025-10-08	689.52	689.52	683.64	684.82	-0.792%	+9.773%
2025-10-07	686.59	693.80	684.08	690.29	+0.771%	+8.904%
2025-10-06	690.81	690.81	683.46	685.01	-1.020%	+9.743%
2025-10-03	687.63	695.81	687.38	692.07	+0.622%	+8.623%
2025-10-02	689.87	691.22	685.26	687.79	-0.591%	+9.299%
2025-10-01	685.95	692.26	685.62	691.88	+1.068%	+8.653%
2025-09-30	682.80	686.17	682.21	684.57	+0.317%	+9.813%
2025-09-29	681.92	683.36	678.03	682.41	+0.234%	+10.161%
2025-09-26	678.49	681.88	678.13	680.82	+0.420%	+10.418%
2025-09-25	689.39	691.42	677.85	677.97	-1.406%	+10.882%
2025-09-24	684.54	690.15	683.69	687.64	+0.279%	+9.323%
2025-09-23	682.52	686.07	680.02	685.73	+0.551%	+9.628%
2025-09-22	683.98	684.65	681.28	681.97	-0.718%	+10.232%
2025-09-19	686.87	689.09	684.37	686.90	+0.153%	+9.441%
2025-09-18	686.26	689.55	685.56	685.85	-0.462%	+9.609%
2025-09-17	687.14	693.60	687.14	689.03	+0.285%	+9.103%
2025-09-16	682.78	689.54	682.42	687.07	+0.740%	+9.414%
2025-09-15	691.37	692.68	681.91	682.02	-1.495%	+10.224%
2025-09-12	696.56	696.56	690.44	692.37	-0.706%	+8.576%
2025-09-11	694.99	700.35	694.48	697.29	+0.451%	+7.810%
2025-09-10	695.80	695.80	688.11	694.16	-0.524%	+8.296%
2025-09-09	694.00	699.89	694.00	697.82	+0.435%	+7.728%
2025-09-08	702.06	702.06	691.23	694.80	-1.255%	+8.197%
2025-09-05	701.11	709.01	700.26	703.63	+0.129%	+6.839%
2025-09-04	707.53	710.79	701.96	702.72	-0.632%	+6.977%
2025-09-03	707.43	708.08	698.86	707.19	-0.188%	+6.301%
2025-09-02	719.13	720.37	706.55	708.52	-0.310%	+6.101%
2025-08-29	704.49	711.73	704.49	710.72	+0.950%	+5.773%
2025-08-28	709.44	709.44	702.06	704.03	-0.820%	+6.778%
2025-08-27	706.56	710.25	704.38	709.85	+0.254%	+5.903%
2025-08-26	712.73	713.51	706.65	708.05	-0.907%	+6.172%
2025-08-25	723.19	723.19	713.41	714.53	-1.804%	+5.209%
2025-08-22	728.08	732.87	724.37	727.66	+0.385%	+3.311%
2025-08-21	724.95	726.36	721.75	724.87	-0.228%	+3.708%
2025-08-20	728.77	738.23	722.61	726.53	+0.230%	+3.471%
2025-08-19	717.18	725.07	717.18	724.86	+1.187%	+3.710%
2025-08-18	721.05	721.61	715.64	716.36	-0.635%	+4.940%
2025-08-15	718.66	723.87	716.57	720.94	+0.479%	+4.274%
2025-08-14	722.40	722.40	716.47	717.50	-0.847%	+4.774%
2025-08-13	717.68	724.32	715.48	723.63	+0.832%	+3.886%
2025-08-12	715.30	718.83	714.11	717.66	+0.425%	+4.750%
2025-08-11	716.37	717.11	708.72	714.62	-0.201%	+5.196%
2025-08-08	716.13	720.22	714.37	716.06	+0.411%	+4.984%
2025-08-07	704.49	715.15	703.72	713.13	+1.546%	+5.416%
2025-08-06	701.19	705.52	697.88	702.27	+0.333%	+7.046%
2025-08-05	700.55	705.05	699.45	699.94	-0.064%	+7.402%
2025-08-04	697.64	702.66	696.33	700.39	+0.332%	+7.333%
2025-08-01	698.69	701.72	695.05	698.07	+0.556%	+7.690%
2025-07-31	702.62	704.03	693.15	694.21	-1.966%	+8.289%
2025-07-30	717.71	718.03	706.26	708.13	-1.314%	+6.160%
2025-07-29	708.58	718.84	708.04	717.56	+1.320%	+4.765%
2025-07-28	715.44	715.44	707.91	708.21	-1.303%	+6.148%
2025-07-25	717.24	718.08	712.50	717.56	+0.036%	+4.765%
2025-07-24	720.24	721.43	715.91	717.30	-0.311%	+4.803%
2025-07-23	720.34	724.07	716.48	719.54	-0.076%	+4.476%
2025-07-22	707.32	721.55	705.23	720.09	+1.632%	+4.397%
2025-07-21	711.30	716.52	708.00	708.53	-0.342%	+6.100%
2025-07-18	717.67	719.14	710.75	710.96	-0.790%	+5.737%
2025-07-17	704.30	717.18	704.30	716.62	+2.861%	+4.902%
2025-07-16	692.92	697.05	689.57	696.69	+0.598%	+7.903%
2025-07-15	699.09	699.23	692.29	692.55	-0.985%	+8.548%
2025-07-14	700.58	701.43	695.75	699.44	-0.258%	+7.479%
2025-07-11	698.81	703.16	695.25	701.25	-0.121%	+7.201%
2025-07-10	695.81	703.68	693.62	702.10	+0.557%	+7.072%
2025-07-09	705.84	705.84	692.81	698.21	-1.096%	+7.668%
2025-07-08	705.55	708.41	702.50	705.95	-0.373%	+6.488%
2025-07-07	715.00	715.00	707.08	708.59	-0.872%	+6.091%
2025-07-03	718.24	718.24	712.08	714.82	-0.344%	+5.166%
2025-07-02	714.96	719.14	711.61	717.29	+0.362%	+4.804%
2025-07-01	701.94	720.37	701.94	714.70	+2.013%	+5.184%
2025-06-30	695.74	701.30	695.09	700.60	+0.580%	+7.301%
2025-06-27	692.51	697.70	691.59	696.56	+0.626%	+7.923%
2025-06-26	691.85	696.55	690.13	692.23	+0.287%	+8.598%
2025-06-25	699.01	699.01	688.76	690.25	-1.712%	+8.910%
2025-06-24	698.96	703.55	697.73	702.27	+0.567%	+7.046%
2025-06-23	695.75	699.48	691.63	698.31	+0.553%	+7.653%
2025-06-20	694.35	699.08	693.37	694.47	+0.218%	+8.248%
2025-06-18	694.76	697.14	692.27	692.96	-0.192%	+8.484%
2025-06-17	701.19	702.61	693.79	694.29	-1.131%	+8.276%
2025-06-16	702.88	708.25	698.29	702.23	+0.171%	+7.052%
2025-06-13	708.68	711.41	699.32	701.03	-1.223%	+7.235%
2025-06-12	703.11	709.76	701.32	709.71	+0.942%	+5.924%
2025-06-11	707.29	707.29	701.32	703.09	-0.664%	+6.921%
2025-06-10	705.22	710.86	702.21	707.79	+0.528%	+6.211%
2025-06-09	700.37	705.00	698.07	704.07	+0.406%	+6.772%
2025-06-06	700.30	703.23	698.08	701.22	+0.246%	+7.206%
2025-06-05	703.96	703.96	697.80	699.50	-0.722%	+7.470%
2025-06-04	706.47	709.55	701.33	704.59	-0.150%	+6.693%
2025-06-03	706.27	707.07	700.35	705.65	-0.308%	+6.533%
2025-06-02	708.57	708.57	699.29	707.83	-0.317%	+6.205%
2025-05-30	709.31	712.72	706.91	710.08	+0.248%	+5.868%
2025-05-29	702.34	708.78	698.84	708.32	+0.889%	+6.131%
2025-05-28	708.34	710.24	701.14	702.08	-0.894%	+7.075%
2025-05-27	703.49	708.87	702.75	708.41	+0.923%	+6.118%
2025-05-23	700.22	703.73	693.19	701.93	+0.264%	+7.098%
2025-05-22	703.44	703.44	696.11	700.08	-0.540%	+7.381%
2025-05-21	711.32	712.39	702.79	703.88	-1.138%	+6.801%
2025-05-20	712.41	715.83	710.83	711.98	-0.055%	+5.586%
2025-05-19	713.77	714.16	710.14	712.37	-0.231%	+5.528%
2025-05-16	710.92	714.56	706.55	714.02	+0.670%	+5.284%
2025-05-15	694.23	709.76	694.23	709.27	+2.333%	+5.989%
2025-05-14	696.34	696.34	690.01	693.10	-0.604%	+8.462%
2025-05-13	704.54	704.64	695.36	697.31	-1.095%	+7.807%
2025-05-12	705.95	708.56	699.13	705.03	-0.043%	+6.627%
2025-05-09	708.10	710.99	705.19	705.33	-0.626%	+6.581%
2025-05-08	711.17	716.63	709.20	709.77	-0.413%	+5.915%
2025-05-07	711.14	715.68	707.92	712.71	+0.318%	+5.478%
2025-05-06	711.43	711.81	707.52	710.45	-0.251%	+5.813%
2025-05-05	715.05	715.05	706.92	712.24	-0.385%	+5.547%
2025-05-02	715.50	717.58	711.74	714.99	+0.250%	+5.141%
2025-05-01	718.48	718.48	712.65	713.21	-1.455%	+5.404%
2025-04-30	723.24	726.15	714.31	723.74	+0.870%	+3.870%
2025-04-29	709.31	718.22	703.66	717.50	+0.648%	+4.774%
2025-04-28	715.83	718.79	709.34	712.88	-0.315%	+5.453%
2025-04-25	721.11	722.14	707.75	715.13	-0.780%	+5.121%
2025-04-24	731.79	731.79	719.32	720.75	-1.915%	+4.301%
2025-04-23	738.27	741.20	727.96	734.82	-0.656%	+2.304%
2025-04-22	733.26	744.66	732.95	739.67	+1.203%	+1.633%
2025-04-21	733.55	733.55	723.12	730.88	-0.306%	+2.855%
2025-04-17	722.68	736.28	722.38	733.12	+1.689%	+2.541%
2025-04-16	731.21	734.56	718.60	720.94	-1.039%	+4.274%
2025-04-15	739.64	739.64	727.07	728.51	-1.470%	+3.190%
2025-04-14	729.61	741.79	726.12	739.38	+1.454%	+1.673%
2025-04-11	723.54	732.73	718.18	728.78	+1.001%	+3.152%
2025-04-10	722.63	728.46	708.97	721.56	-0.107%	+4.184%
2025-04-09	695.27	725.12	689.03	722.33	+3.558%	+4.073%
2025-04-08	713.75	719.31	691.64	697.51	-1.515%	+7.776%
2025-04-07	706.66	723.17	698.52	708.24	-1.877%	+6.143%
2025-04-04	750.02	753.16	721.23	721.79	-3.695%	+4.151%
2025-04-03	737.65	756.27	737.65	749.48	+1.655%	+0.303%
2025-04-02	742.76	745.01	734.45	737.28	-0.623%	+1.963%
2025-04-01	741.61	743.54	736.55	741.90	+0.205%	+1.328%
2025-03-31	736.24	745.82	736.24	740.38	+0.956%	+1.536%
2025-03-28	738.70	741.60	727.00	733.37	-0.387%	+2.506%
2025-03-27	730.83	737.53	730.02	736.22	+1.092%	+2.109%
2025-03-26	715.92	730.86	715.92	728.27	+1.825%	+3.224%
2025-03-25	717.75	717.75	712.96	715.22	-0.386%	+5.108%
2025-03-24	714.72	718.79	712.73	717.99	+0.438%	+4.702%
2025-03-21	719.00	721.16	713.05	714.86	-0.576%	+5.160%
2025-03-20	720.46	721.79	717.17	719.00	-0.193%	+4.555%
2025-03-19	718.66	721.07	714.67	720.39	-0.460%	+4.353%
2025-03-18	730.96	730.96	723.40	723.72	-0.921%	+3.873%
2025-03-17	720.73	732.22	720.73	730.45	+1.487%	+2.916%
2025-03-14	714.75	721.52	714.51	719.75	-0.074%	+4.446%
2025-03-13	722.54	728.04	718.51	720.28	-0.252%	+4.369%
2025-03-12	729.13	729.47	720.67	722.10	-2.308%	+4.106%
2025-03-11	751.64	751.64	737.33	739.16	-1.528%	+1.703%
2025-03-10	752.36	770.54	749.02	750.63	+0.493%	+0.149%
2025-03-07	732.85	756.70	732.85	746.95	+1.323%	+0.643%
2025-03-06	731.33	738.58	726.34	737.20	+0.782%	+1.974%
2025-03-05	729.65	736.30	726.82	731.48	+0.179%	+2.771%
2025-03-04	744.50	752.41	729.50	730.17	-1.776%	+2.955%
2025-03-03	727.83	743.62	725.54	743.37	+1.395%	+1.127%
2025-02-28	731.87	737.90	727.61	733.14	+0.775%	+2.538%
2025-02-27	723.48	730.32	720.21	727.50	+0.164%	+3.333%
2025-02-26	739.56	739.56	725.64	726.31	-2.198%	+3.503%
2025-02-25	737.69	748.23	737.69	742.63	+0.963%	+1.228%
2025-02-24	732.12	744.90	730.72	735.55	+0.041%	+2.202%
2025-02-21	720.12	737.99	718.76	735.25	+2.573%	+2.244%
2025-02-20	709.15	716.93	707.45	716.81	+0.887%	+4.874%
2025-02-19	702.35	710.67	702.35	710.51	+1.194%	+5.804%
2025-02-18	695.64	702.17	691.33	702.13	+0.482%	+7.067%
2025-02-14	703.68	710.33	698.33	698.76	-0.692%	+7.583%
2025-02-13	697.27	704.02	697.27	703.63	+1.137%	+6.839%
2025-02-12	690.44	696.28	689.29	695.72	-0.184%	+8.054%
2025-02-11	690.02	697.27	686.01	697.00	+2.312%	+7.855%
2025-02-10	680.38	681.61	675.81	681.25	+0.093%	+10.349%
2025-02-07	679.02	680.94	676.81	680.62	+0.344%	+10.451%
2025-02-06	680.13	684.11	675.04	678.29	+0.241%	+10.830%
2025-02-05	670.57	677.10	668.77	676.66	+0.571%	+11.097%
2025-02-04	682.43	684.07	671.28	672.82	-2.253%	+11.731%
2025-02-03	690.60	692.00	681.00	688.33	-0.632%	+9.214%
2025-01-31	694.85	697.66	692.03	692.71	-0.928%	+8.523%
2025-01-30	699.20	699.20	699.20	699.20	+1.382%	+7.516%
2025-01-29	690.85	693.78	689.42	689.67	+0.453%	+9.001%
2025-01-28	702.50	703.79	685.97	686.56	-2.323%	+9.495%
2025-01-27	691.47	706.11	691.47	702.89	+2.717%	+6.951%
2025-01-24	681.36	684.54	679.73	684.30	+0.545%	+9.857%
2025-01-23	680.27	682.08	676.38	680.59	+0.050%	+10.456%
2025-01-22	686.18	687.78	679.81	680.25	-1.067%	+10.511%
2025-01-21	687.31	692.69	685.13	687.59	-0.047%	+9.331%
2025-01-17	685.81	689.27	685.81	687.91	+0.603%	+9.280%
2025-01-16	674.22	684.48	672.65	683.79	+1.118%	+9.939%
2025-01-15	681.56	685.25	675.35	676.23	-0.499%	+11.168%
2025-01-14	677.16	679.80	673.67	679.62	+0.236%	+10.613%
2025-01-13	672.46	680.61	669.71	678.02	+0.994%	+10.874%
2025-01-10	687.39	687.39	670.35	671.35	-2.694%	+11.976%
2025-01-08	686.35	690.60	682.51	689.94	+0.527%	+8.959%
2025-01-07	691.00	697.47	685.58	686.32	-0.539%	+9.533%
2025-01-06	702.12	702.15	689.36	690.04	-1.744%	+8.943%
2025-01-03	703.09	705.94	699.88	702.29	-0.105%	+7.043%
2025-01-02	708.13	712.70	701.48	703.03	-0.526%	+6.930%
2024-12-31	703.61	708.43	702.19	706.75	+0.471%	+6.367%
2024-12-30	708.90	708.90	700.96	703.44	-0.917%	+6.868%
2024-12-27	707.81	713.28	706.47	709.95	+0.038%	+5.888%
2024-12-26	709.91	712.13	708.47	709.68	-0.219%	+5.928%
2024-12-24	705.24	711.24	703.50	711.24	+0.681%	+5.696%
2024-12-23	708.19	709.67	699.66	706.43	-0.386%	+6.415%
2024-12-20	705.07	714.02	704.80	709.17	+0.428%	+6.004%
2024-12-19	711.50	714.45	706.03	706.15	-1.243%	+6.458%
2024-12-18	723.50	723.92	714.69	715.04	-1.614%	+5.134%
2024-12-17	723.03	732.36	722.14	726.77	+0.299%	+3.437%
2024-12-16	733.02	736.39	724.28	724.60	-1.184%	+3.747%
2024-12-13	735.53	738.30	730.74	733.28	-0.563%	+2.519%
2024-12-12	733.82	738.35	733.36	737.43	+0.996%	+1.942%
2024-12-11	738.22	740.62	728.78	730.16	-0.781%	+2.957%
2024-12-10	734.52	738.66	727.19	735.91	+0.112%	+2.152%
2024-12-09	728.69	741.92	727.64	735.09	+0.992%	+2.266%
2024-12-06	734.79	738.72	727.76	727.87	-0.982%	+3.281%
2024-12-05	732.21	736.66	729.80	735.09	+0.470%	+2.266%
2024-12-04	739.45	739.45	729.44	731.65	-1.318%	+2.747%
2024-12-03	743.26	743.50	741.25	741.42	-0.602%	+1.393%
2024-12-02	747.43	747.43	740.51	745.91	-0.227%	+0.783%
2024-11-29	743.79	748.70	742.79	747.61	+0.173%	+0.554%

.dark-mode .fvdDck{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fvdDck{ color: #333333; background-color: white; border: 2px solid #333333; }DJUSFBDJ US FOOD & BEVERAGEindex

DJUSFB
DJ US FOOD & BEVERAGE
index