DJ Emerging Markets Consumer Titans Index USD (DJECON)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730408400 | 2111.2199 | -13.38 | -0.63 | 2116.55 | 2117.34 | 2108.84 | 0 |
| 1730322000 | 2124.6 | -9.97 | -0.47 | 2128.57 | 2129.71 | 2120.98 | 0 |
| 1730235600 | 2134.57 | -3.38 | -0.16 | 2143.11 | 2143.82 | 2134.41 | 0 |
| 1730149200 | 2137.95 | 16.39 | 0.77 | 2134.23 | 2140.63 | 2131.23 | 0 |
| 1729890000 | 2121.56 | -5.03 | -0.24 | 2123.32 | 2126.12 | 2121.23 | 0 |
| 1729803600 | 2126.59 | -20.1 | -0.94 | 2127.14 | 2129.58 | 2124.48 | 0 |
| 1729717200 | 2146.69 | -9.43 | -0.44 | 2162.62 | 2162.89 | 2144.51 | 0 |
| 1729630800 | 2156.12 | -6.38 | -0.30 | 2159.48 | 2161.08 | 2152.25 | 0 |
| 1729544400 | 2162.5 | -18.42 | -0.84 | 2161.31 | 2168.25 | 2160.36 | 0 |
| 1729285200 | 2180.92 | 24.78 | 1.15 | 2178.25 | 2186.14 | 2177.26 | 0 |
| 1729198800 | 2156.14 | -25.71 | -1.18 | 2164.31 | 2166.2199 | 2154.3 | 0 |
| 1729112400 | 2181.85 | -7.88 | -0.36 | 2179.9 | 2183.37 | 2177.95 | 0 |
| 1729026000 | 2189.73 | -38.02 | -1.71 | 2189.76 | 2199.5 | 2188.53 | 0 |
| 1728939600 | 2227.75 | -14.09 | -0.63 | 2234.15 | 2234.77 | 2227.01 | 0 |
| 1728680400 | 2241.84 | -2.12 | -0.09 | 2239.85 | 2241.91 | 2234.59 | 0 |
| 1728594000 | 2243.96 | 17.61 | 0.79 | 2242.2399 | 2244.73 | 2240.11 | 0 |
| 1728507600 | 2226.35 | -14.23 | -0.64 | 2234.56 | 2239.28 | 2224.11 | 0 |
| 1728421200 | 2240.58 | -69.99 | -3.03 | 2255.4699 | 2258.21 | 2237.93 | 0 |
| 1728334800 | 2310.57 | -0.44 | -0.02 | 2311.32 | 2316.43 | 2305.11 | 0 |
| 1728075600 | 2311.01 | -3.38 | -0.15 | 2317.02 | 2318.2 | 2307.44 | 0 |
| 1727989200 | 2314.39 | -34.92 | -1.49 | 2326.2399 | 2329.81 | 2309.38 | 0 |
| 1727902800 | 2349.31 | 42.48 | 1.84 | 2340.59 | 2354.25 | 2337.98 | 0 |
| 1727816400 | 2306.83 | 8.64 | 0.38 | 2296.91 | 2307.2399 | 2295.96 | 0 |
| 1727730000 | 2298.19 | -1.59 | -0.07 | 2311.06 | 2311.88 | 2297.9899 | 0 |
| 1727470800 | 2299.78 | 22.85 | 1.00 | 2297.31 | 2308.87 | 2295.59 | 0 |
| 1727384400 | 2276.93 | 64.28 | 2.91 | 2251.93 | 2278.93 | 2248.78 | 0 |
| 1727298000 | 2212.65 | -5.51 | -0.25 | 2211.7399 | 2219.38 | 2209.3 | 0 |
| 1727211600 | 2218.16 | 42.34 | 1.95 | 2201.27 | 2218.9899 | 2199.41 | 0 |
| 1727125200 | 2175.82 | 11.11 | 0.51 | 2167.26 | 2176.8 | 2166.31 | 0 |
| 1726866000 | 2164.71 | 17.89 | 0.83 | 2166.87 | 2169.44 | 2158.45 | 0 |
| 1726779600 | 2146.82 | 28.65 | 1.35 | 2143.08 | 2149.5 | 2141.73 | 0 |
| 1726693200 | 2118.17 | 3.17 | 0.15 | 2117.73 | 2122.89 | 2114.2 | 0 |
| 1726606800 | 2115 | 10.68 | 0.51 | 2111.17 | 2115.93 | 2110.34 | 0 |
| 1726520400 | 2104.32 | 4.45 | 0.21 | 2099.9 | 2104.59 | 2099.4699 | 0 |
| 1726261200 | 2099.87 | 4.83 | 0.23 | 2098.69 | 2104.08 | 2096.78 | 0 |
| 1726174800 | 2095.04 | 20.57 | 0.99 | 2087.63 | 2095.59 | 2083.69 | 0 |
| 1726088400 | 2074.4699 | -2.02 | -0.10 | 2077.66 | 2078.31 | 2069.82 | 0 |
| 1726002000 | 2076.4899 | 5.05 | 0.24 | 2082.17 | 2083.41 | 2076.4699 | 0 |
| 1725915600 | 2071.44 | -4.71 | -0.23 | 2069.7 | 2073.29 | 2069.6 | 0 |
| 1725656400 | 2076.15 | -2.97 | -0.14 | 2082.03 | 2086.46 | 2075.89 | 0 |
| 1725570000 | 2079.12 | 15.88 | 0.77 | 2072.03 | 2080.23 | 2071.41 | 0 |
| 1725483600 | 2063.2399 | -4.29 | -0.21 | 2058.34 | 2067.54 | 2057.26 | 0 |
| 1725397200 | 2067.53 | -5.2 | -0.25 | 2073.1 | 2074.06 | 2066.33 | 0 |
| 1725051600 | 2072.73 | 12.13 | 0.59 | 2074.7399 | 2075.86 | 2069.55 | 0 |
| 1724965200 | 2060.6 | 10.49 | 0.51 | 2060.71 | 2063.03 | 2056.94 | 0 |
| 1724878800 | 2050.11 | -20.87 | -1.01 | 2058.5 | 2059.69 | 2049.35 | 0 |
| 1724792400 | 2070.98 | -4.57 | -0.22 | 2072.54 | 2074.91 | 2070.09 | 0 |
| 1724706000 | 2075.55 | -9.62 | -0.46 | 2099.36 | 2100.36 | 2072.63 | 0 |
| 1724446800 | 2085.17 | 10.06 | 0.48 | 2076.4899 | 2086.6 | 2075.76 | 0 |
| 1724360400 | 2075.11 | -1.24 | -0.06 | 2082.7399 | 2084.34 | 2073.8 | 0 |
| 1724274000 | 2076.35 | 3.16 | 0.15 | 2074.07 | 2078.7 | 2073.05 | 0 |
| 1724187600 | 2073.19 | -6.18 | -0.30 | 2077.13 | 2081.9 | 2072.7 | 0 |
| 1724101200 | 2079.37 | 12.38 | 0.60 | 2075.39 | 2081.7399 | 2071.59 | 0 |
| 1723842000 | 2066.9899 | 34.45 | 1.69 | 2054.9 | 2067.45 | 2054.68 | 0 |
| 1723755600 | 2032.54 | -7.95 | -0.39 | 2032.29 | 2035.86 | 2031.03 | 0 |
| 1723669200 | 2040.49 | 1.86 | 0.09 | 2040.54 | 2043.05 | 2038.96 | 0 |
| 1723582800 | 2038.63 | 10.4 | 0.51 | 2032.12 | 2039.54 | 2029.03 | 0 |
| 1723496400 | 2028.23 | -0.07 | -0.00 | 2029.32 | 2031.79 | 2026.8 | 0 |
| 1723237200 | 2028.3 | 19.83 | 0.99 | 2025.17 | 2028.57 | 2023.72 | 0 |
| 1723150800 | 2008.47 | 5.33 | 0.27 | 2001.91 | 2008.83 | 1999.7 | 0 |
| 1723064400 | 2003.14 | 18.33 | 0.92 | 1997.86 | 2006 | 1997.21 | 0 |
| 1722978000 | 1984.81 | 17.5 | 0.89 | 1985.99 | 1987.66 | 1975.06 | 0 |
| 1722891600 | 1967.31 | -26.94 | -1.35 | 1961.12 | 1968.78 | 1958.39 | 0 |
| 1722632400 | 1994.25 | -18.93 | -0.94 | 1992.3 | 1996.43 | 1990.45 | 0 |
| 1722546000 | 2013.18 | -17.05 | -0.84 | 2018.05 | 2022.19 | 2012.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
