DJ Global Select Dividend Composite Index USD (DJGSDC)
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 |
|---|---|---|---|---|---|---|---|
| 1720731600 | 1498.05 | 20.78 | 1.41 | 1479.47 | 1498.71 | 1479.39 | 0 |
| 1720645200 | 1477.27 | 10.96 | 0.75 | 1465.79 | 1477.46 | 1465.31 | 0 |
| 1720558800 | 1466.31 | -2.06 | -0.14 | 1467.3 | 1471.81 | 1461.29 | 0 |
| 1720472400 | 1468.3699 | -2.45 | -0.17 | 1467.7 | 1473.96 | 1465.6099 | 0 |
| 1720213200 | 1470.82 | 1.51 | 0.10 | 1475.1099 | 1475.78 | 1466.24 | 0 |
| 1720040400 | 1469.31 | 6.19 | 0.42 | 1467.18 | 1477.76 | 1466.84 | 0 |
| 1719954000 | 1463.1199 | 0.38 | 0.03 | 1459.44 | 1464.55 | 1458.2 | 0 |
| 1719867600 | 1462.74 | 1.49 | 0.10 | 1467.27 | 1477.6099 | 1461.48 | 0 |
| 1719608400 | 1461.25 | 3.65 | 0.25 | 1459.58 | 1465.4 | 1458.3 | 0 |
| 1719522000 | 1457.6 | -3.62 | -0.25 | 1459.67 | 1460.34 | 1453.2 | 0 |
| 1719435600 | 1461.22 | -6.97 | -0.47 | 1467.85 | 1468.5 | 1457.1 | 0 |
| 1719349200 | 1468.19 | -10.22 | -0.69 | 1480.01 | 1480.54 | 1465.54 | 0 |
| 1719262800 | 1478.41 | 18.63 | 1.28 | 1458.9 | 1480.31 | 1458.85 | 0 |
| 1719003600 | 1459.78 | -3.67 | -0.25 | 1461.14 | 1463 | 1456.45 | 0 |
| 1718917200 | 1463.45 | 11.65 | 0.80 | 1455.74 | 1465.59 | 1453.93 | 0 |
| 1718744400 | 1451.8 | 7.72 | 0.53 | 1446.05 | 1453.15 | 1444.13 | 0 |
| 1718658000 | 1444.08 | 2.27 | 0.16 | 1443.08 | 1445.74 | 1435.4 | 0 |
| 1718398800 | 1441.81 | -11.84 | -0.81 | 1451.78 | 1452.24 | 1434.32 | 0 |
| 1718312400 | 1453.65 | -9.5 | -0.65 | 1461.6099 | 1462.26 | 1448.99 | 0 |
| 1718226000 | 1463.15 | -0.99 | -0.07 | 1464.39 | 1480.1099 | 1460.39 | 0 |
| 1718139600 | 1464.14 | -13.53 | -0.92 | 1473.79 | 1474.06 | 1456.67 | 0 |
| 1718053200 | 1477.67 | -4.6 | -0.31 | 1478.51 | 1480.02 | 1469.32 | 0 |
| 1717794000 | 1482.27 | -9.36 | -0.63 | 1492.28 | 1492.47 | 1480.34 | 0 |
| 1717707600 | 1491.63 | -0.07 | -0.00 | 1491.71 | 1496.32 | 1488.17 | 0 |
| 1717621200 | 1491.7 | -2.75 | -0.18 | 1494.98 | 1496.57 | 1487.91 | 0 |
| 1717534800 | 1494.45 | -8.41 | -0.56 | 1497.67 | 1498.46 | 1489.28 | 0 |
| 1717448400 | 1502.8599 | -1.01 | -0.07 | 1507.55 | 1509 | 1497.19 | 0 |
| 1717189200 | 1503.8699 | 20.08 | 1.35 | 1484.13 | 1504.5 | 1483.82 | 0 |
| 1717102800 | 1483.79 | 10.74 | 0.73 | 1470.18 | 1483.93 | 1469.96 | 0 |
| 1717016400 | 1473.05 | -20.33 | -1.36 | 1490.46 | 1490.49 | 1471.78 | 0 |
| 1716930000 | 1493.38 | -5.83 | -0.39 | 1502 | 1504.96 | 1490.98 | 0 |
| 1716584400 | 1499.21 | 4.28 | 0.29 | 1491.81 | 1500.8599 | 1491.54 | 0 |
| 1716498000 | 1494.93 | -20.26 | -1.34 | 1511.84 | 1513.13 | 1493.49 | 0 |
| 1716411600 | 1515.19 | -9.52 | -0.62 | 1522.96 | 1523.6199 | 1512.16 | 0 |
| 1716325200 | 1524.71 | -0.04 | -0.00 | 1523.97 | 1526.96 | 1521.58 | 0 |
| 1716238800 | 1524.75 | -3.74 | -0.24 | 1529.49 | 1529.99 | 1524.18 | 0 |
| 1715979600 | 1528.49 | 3.58 | 0.23 | 1526.53 | 1528.6199 | 1523.13 | 0 |
| 1715893200 | 1524.91 | 4.56 | 0.30 | 1524.52 | 1528.24 | 1521.74 | 0 |
| 1715806800 | 1520.35 | 9.55 | 0.63 | 1512.99 | 1521.15 | 1512.97 | 0 |
| 1715720400 | 1510.8 | 5.13 | 0.34 | 1505.1 | 1512.6199 | 1504.34 | 0 |
| 1715634000 | 1505.67 | 4.94 | 0.33 | 1502.27 | 1511.95 | 1502.25 | 0 |
| 1715374800 | 1500.73 | 7.27 | 0.49 | 1499.56 | 1503.66 | 1498.67 | 0 |
| 1715288400 | 1493.46 | 8.54 | 0.58 | 1483.3599 | 1493.7 | 1482.21 | 0 |
| 1715202000 | 1484.92 | 2.98 | 0.20 | 1480.42 | 1485.58 | 1475.1099 | 0 |
| 1715115600 | 1481.94 | 5.8 | 0.39 | 1477.79 | 1488.01 | 1477.23 | 0 |
| 1715029200 | 1476.14 | 9.35 | 0.64 | 1468.71 | 1477.1099 | 1468 | 0 |
| 1714770000 | 1466.79 | 7.22 | 0.49 | 1462.14 | 1472.5 | 1461.67 | 0 |
| 1714683600 | 1459.57 | 7.91 | 0.54 | 1453.31 | 1461.88 | 1453.01 | 0 |
| 1714597200 | 1451.66 | 3.8 | 0.26 | 1446.97 | 1462.6099 | 1445.49 | 0 |
| 1714510800 | 1447.8599 | -17.17 | -1.17 | 1463.67 | 1463.9 | 1447.82 | 0 |
| 1714424400 | 1465.03 | 12.87 | 0.89 | 1456.47 | 1466.6 | 1456.06 | 0 |
| 1714165200 | 1452.16 | 0.06 | 0.00 | 1455.04 | 1458.06 | 1451.05 | 0 |
| 1714078800 | 1452.1 | -5.8 | -0.40 | 1458.05 | 1460.44 | 1442.1099 | 0 |
| 1713992400 | 1457.9 | 2.75 | 0.19 | 1454.85 | 1459.09 | 1445.59 | 0 |
| 1713906000 | 1455.15 | 10.1 | 0.70 | 1446.95 | 1457.88 | 1445.96 | 0 |
| 1713819600 | 1445.05 | 11.29 | 0.79 | 1437.38 | 1449.33 | 1433.71 | 0 |
| 1713560400 | 1433.76 | 14.47 | 1.02 | 1416.89 | 1434.07 | 1416.02 | 0 |
| 1713474000 | 1419.29 | 5.34 | 0.38 | 1417.53 | 1422.28 | 1415.08 | 0 |
| 1713387600 | 1413.95 | 8.43 | 0.60 | 1406.6199 | 1418.02 | 1406.13 | 0 |
| 1713301200 | 1405.52 | -16.81 | -1.18 | 1415.88 | 1417.33 | 1402.95 | 0 |
| 1713214800 | 1422.33 | -6.57 | -0.46 | 1429.82 | 1440.58 | 1418.32 | 0 |
| 1712955600 | 1428.9 | -14.82 | -1.03 | 1442.74 | 1444.34 | 1426.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
