DJ Israel Select Consumer (DJILSCS)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 1726.65 | 0 | 0.00 | 1726.65 | 1726.65 | 1726.65 | 0 |
| 1738879200 | 1726.65 | -18.69 | -1.07 | 1741.25 | 1743.69 | 1724.66 | 0 |
| 1738792800 | 1745.34 | 33.22 | 1.94 | 1736.43 | 1747.45 | 1726.51 | 0 |
| 1738706400 | 1712.12 | 26.65 | 1.58 | 1694.18 | 1715.29 | 1692.54 | 0 |
| 1738620000 | 1685.47 | -7.81 | -0.46 | 1676.95 | 1688.96 | 1670.31 | 0 |
| 1738360800 | 1693.28 | 0 | 0.00 | 1693.28 | 1693.28 | 1693.28 | 0 |
| 1738274400 | 1693.28 | 3.22 | 0.19 | 1695.35 | 1698.48 | 1683.72 | 0 |
| 1738188000 | 1690.06 | 19.42 | 1.16 | 1677.85 | 1692.19 | 1677.39 | 0 |
| 1738101600 | 1670.64 | 8.13 | 0.49 | 1667.29 | 1678.4 | 1661.22 | 0 |
| 1738015200 | 1662.51 | -25.09 | -1.49 | 1672.59 | 1676.56 | 1660.89 | 0 |
| 1737756000 | 1687.6 | 0 | 0.00 | 1687.6 | 1687.6 | 1687.6 | 0 |
| 1737669600 | 1687.6 | -13.03 | -0.77 | 1697.1 | 1701.97 | 1683.67 | 0 |
| 1737583200 | 1700.63 | -16.94 | -0.99 | 1716.59 | 1718.79 | 1692.91 | 0 |
| 1737496800 | 1717.57 | 30.97 | 1.84 | 1712.32 | 1721.08 | 1709.4 | 0 |
| 1737151200 | 1686.6 | 0 | 0.00 | 1686.6 | 1686.6 | 1686.6 | 0 |
| 1737064800 | 1686.6 | -3.09 | -0.18 | 1697.65 | 1698.27 | 1678.78 | 0 |
| 1736978400 | 1689.69 | 9.86 | 0.59 | 1675.83 | 1699.25 | 1669.6 | 0 |
| 1736892000 | 1679.83 | 28.45 | 1.72 | 1666.99 | 1681.01 | 1659.89 | 0 |
| 1736805600 | 1651.38 | -4.19 | -0.25 | 1663.34 | 1663.34 | 1644.91 | 0 |
| 1736546400 | 1655.57 | -0.51 | -0.03 | 1655.57 | 1655.57 | 1655.57 | 0 |
| 1736373600 | 1656.08 | -15.56 | -0.93 | 1665.48 | 1671.77 | 1651.77 | 0 |
| 1736287200 | 1671.64 | -18.23 | -1.08 | 1683.02 | 1688.85 | 1664.06 | 0 |
| 1736200800 | 1689.87 | 29.45 | 1.77 | 1681.93 | 1693.52 | 1677.16 | 0 |
| 1735941600 | 1660.42 | 0 | 0.00 | 1660.42 | 1660.42 | 1660.42 | 0 |
| 1735855200 | 1660.42 | 19.25 | 1.17 | 1651.68 | 1662.33 | 1648.17 | 0 |
| 1735682400 | 1641.17 | 9.79 | 0.60 | 1638.69 | 1648.09 | 1629.83 | 0 |
| 1735596000 | 1631.38 | -4.93 | -0.30 | 1625.77 | 1632.75 | 1615.21 | 0 |
| 1735336800 | 1636.31 | 0 | 0.00 | 1636.31 | 1636.31 | 1636.31 | 0 |
| 1735250400 | 1636.31 | -12.51 | -0.76 | 1640.09 | 1640.39 | 1622.04 | 0 |
| 1735077600 | 1648.82 | -8.32 | -0.50 | 1656.74 | 1660.66 | 1644.1199 | 0 |
| 1734991200 | 1657.14 | -2.43 | -0.15 | 1672.78 | 1674.88 | 1655.75 | 0 |
| 1734732000 | 1659.57 | 0 | 0.00 | 1659.57 | 1659.57 | 1659.57 | 0 |
| 1734645600 | 1659.57 | -6.94 | -0.42 | 1661.15 | 1665.67 | 1652.92 | 0 |
| 1734559200 | 1666.51 | -5.36 | -0.32 | 1679.2 | 1680.18 | 1664.57 | 0 |
| 1734472800 | 1671.8699 | 5.67 | 0.34 | 1669.44 | 1674.79 | 1661.64 | 0 |
| 1734386400 | 1666.2 | 2.29 | 0.14 | 1650.13 | 1666.85 | 1648.19 | 0 |
| 1734127200 | 1663.91 | 0 | 0.00 | 1663.91 | 1663.91 | 1663.91 | 0 |
| 1734040800 | 1663.91 | -3.59 | -0.22 | 1670.7 | 1670.8 | 1657.74 | 0 |
| 1733954400 | 1667.5 | 4.57 | 0.27 | 1667.8699 | 1675.3699 | 1662.32 | 0 |
| 1733868000 | 1662.93 | 6.05 | 0.37 | 1655.17 | 1665.06 | 1651.84 | 0 |
| 1733781600 | 1656.88 | 27.92 | 1.71 | 1638.4 | 1658.13 | 1637.7 | 0 |
| 1733522400 | 1628.96 | 0 | 0.00 | 1628.96 | 1628.96 | 1628.96 | 0 |
| 1733436000 | 1628.96 | 5.55 | 0.34 | 1622.29 | 1630 | 1613.56 | 0 |
| 1733349600 | 1623.41 | 1.83 | 0.11 | 1629.6 | 1633.78 | 1618.4 | 0 |
| 1733263200 | 1621.58 | 26.52 | 1.66 | 1601.02 | 1623.63 | 1600.6099 | 0 |
| 1733176800 | 1595.06 | 18.07 | 1.15 | 1603.19 | 1608.6 | 1586.71 | 0 |
| 1732917600 | 1576.99 | 0 | 0.00 | 1576.99 | 1576.99 | 1576.99 | 0 |
| 1732744800 | 1576.99 | -8.09 | -0.51 | 1587.38 | 1587.8 | 1566.8 | 0 |
| 1732658400 | 1585.08 | 11.6 | 0.74 | 1581.55 | 1586.77 | 1568.31 | 0 |
| 1732572000 | 1573.48 | 42.16 | 2.75 | 1574.3599 | 1579.51 | 1570 | 0 |
| 1732312800 | 1531.32 | 0 | 0.00 | 1531.32 | 1531.32 | 1531.32 | 0 |
| 1732226400 | 1531.32 | -7.43 | -0.48 | 1536.3599 | 1537.27 | 1519.54 | 0 |
| 1732140000 | 1538.75 | 1.32 | 0.09 | 1544.32 | 1555.19 | 1533.64 | 0 |
| 1732053600 | 1537.43 | -6.22 | -0.40 | 1541.66 | 1554.75 | 1527.56 | 0 |
| 1731967200 | 1543.65 | 31.48 | 2.08 | 1532.57 | 1545.59 | 1525.76 | 0 |
| 1731708000 | 1512.17 | 0 | 0.00 | 1512.17 | 1512.17 | 1512.17 | 0 |
| 1731621600 | 1512.17 | 8.84 | 0.59 | 1503.17 | 1514.96 | 1503.17 | 0 |
| 1731535200 | 1503.33 | 7.94 | 0.53 | 1504.55 | 1511.51 | 1495.34 | 0 |
| 1731448800 | 1495.39 | 11.4 | 0.77 | 1484.68 | 1500.03 | 1482.84 | 0 |
| 1731362400 | 1483.99 | 30.07 | 2.07 | 1486.15 | 1489.04 | 1478.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
