DJ US Select Insurance Total Return (DJSINST)
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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 23142.75 | 233.2 | 1.02 | 22953.44 | 23213.76 | 22935.08 | 0 |
| 1718744400 | 22909.55 | 196.4 | 0.86 | 22728.05 | 22982.79 | 22703.93 | 0 |
| 1718658000 | 22713.15 | 304.1 | 1.36 | 22432.88 | 22722.44 | 22426.51 | 0 |
| 1718398800 | 22409.05 | -167.07 | -0.74 | 22430 | 22549.25 | 22366.98 | 0 |
| 1718312400 | 22576.12 | -52.01 | -0.23 | 22611.71 | 22622.28 | 22416.7 | 0 |
| 1718226000 | 22628.13 | -97.97 | -0.43 | 22785.49 | 22852.26 | 22546.52 | 0 |
| 1718139600 | 22726.1 | -331.63 | -1.44 | 22975.03 | 22975.03 | 22664.89 | 0 |
| 1718053200 | 23057.73 | -76.28 | -0.33 | 23080.91 | 23091.29 | 22916.98 | 0 |
| 1717794000 | 23134.01 | 91.91 | 0.40 | 23104.09 | 23341.8 | 23069.02 | 0 |
| 1717707600 | 23042.1 | -11.64 | -0.05 | 23097.55 | 23195.36 | 22925.91 | 0 |
| 1717621200 | 23053.74 | -49.84 | -0.22 | 23154.82 | 23174.12 | 22867.08 | 0 |
| 1717534800 | 23103.58 | -146.96 | -0.63 | 23150.27 | 23264.2 | 22994.51 | 0 |
| 1717448400 | 23250.54 | -251.37 | -1.07 | 23488.17 | 23505.64 | 23115.35 | 0 |
| 1717189200 | 23501.91 | 356.66 | 1.54 | 23182.62 | 23509.4 | 23182.16 | 0 |
| 1717102800 | 23145.25 | 284.66 | 1.25 | 22851.31 | 23187.75 | 22851.31 | 0 |
| 1717016400 | 22860.59 | -120.4 | -0.52 | 22909.87 | 22918.76 | 22791.17 | 0 |
| 1716930000 | 22980.99 | -185.9 | -0.80 | 23112.86 | 23124.82 | 22940.92 | 0 |
| 1716584400 | 23166.89 | 170.65 | 0.74 | 23072.89 | 23172.82 | 23052.07 | 0 |
| 1716498000 | 22996.24 | -385.17 | -1.65 | 23350.8 | 23357.98 | 22963.94 | 0 |
| 1716411600 | 23381.41 | -11.15 | -0.05 | 23383.33 | 23561.59 | 23331.57 | 0 |
| 1716325200 | 23392.56 | 87 | 0.37 | 23349.38 | 23505.11 | 23345.94 | 0 |
| 1716238800 | 23305.56 | -379.43 | -1.60 | 23685.89 | 23701.54 | 23299.89 | 0 |
| 1715979600 | 23684.99 | 317.05 | 1.36 | 23504.95 | 23695.35 | 23456.87 | 0 |
| 1715893200 | 23367.94 | 206.01 | 0.89 | 23478.8 | 23511.1 | 23339.87 | 0 |
| 1715806800 | 23161.93 | -132.62 | -0.57 | 23166.49 | 23319.52 | 23080.7 | 0 |
| 1715720400 | 23294.55 | 75.21 | 0.32 | 23237.7 | 23364.69 | 23234.67 | 0 |
| 1715634000 | 23219.34 | -203.08 | -0.87 | 23457.55 | 23477.87 | 23210.76 | 0 |
| 1715374800 | 23422.42 | 82.76 | 0.35 | 23410.36 | 23457.56 | 23368.49 | 0 |
| 1715288400 | 23339.66 | 104.07 | 0.45 | 23191.29 | 23357.75 | 23173.43 | 0 |
| 1715202000 | 23235.59 | 40.33 | 0.17 | 23243.48 | 23294.97 | 23220.13 | 0 |
| 1715115600 | 23195.26 | 62.47 | 0.27 | 23217.54 | 23243.1 | 23143.26 | 0 |
| 1715029200 | 23132.79 | 437.16 | 1.93 | 22824.12 | 23133.25 | 22814.44 | 0 |
| 1714770000 | 22695.63 | -2.92 | -0.01 | 22681.86 | 22748.33 | 22413.1 | 0 |
| 1714683600 | 22698.55 | 12.08 | 0.05 | 22783.41 | 22888.14 | 22548.27 | 0 |
| 1714597200 | 22686.47 | 260.17 | 1.16 | 22421.86 | 22886.99 | 22421.86 | 0 |
| 1714510800 | 22426.3 | -37.27 | -0.17 | 22400.25 | 22516.52 | 22384.75 | 0 |
| 1714424400 | 22463.57 | 145.97 | 0.65 | 22345.81 | 22492.36 | 22345.81 | 0 |
| 1714165200 | 22317.6 | -292.5 | -1.29 | 22505.38 | 22505.38 | 22249.61 | 0 |
| 1714078800 | 22610.1 | -137.23 | -0.60 | 22682.94 | 22698.76 | 22466.99 | 0 |
| 1713992400 | 22747.33 | -120.07 | -0.53 | 22705.98 | 22759.74 | 22644.9 | 0 |
| 1713906000 | 22867.4 | 64.2 | 0.28 | 22874.91 | 22953.6 | 22819.13 | 0 |
| 1713819600 | 22803.2 | 126.13 | 0.56 | 22785.3 | 22953.9 | 22658.79 | 0 |
| 1713560400 | 22677.07 | 435.01 | 1.96 | 22346.98 | 22697.21 | 22313.38 | 0 |
| 1713474000 | 22242.06 | 227.54 | 1.03 | 22147.75 | 22284.38 | 22126.67 | 0 |
| 1713387600 | 22014.52 | -213.35 | -0.96 | 22209.81 | 22216.24 | 21922.41 | 0 |
| 1713301200 | 22227.87 | 73.48 | 0.33 | 22239.59 | 22326.9 | 22097.94 | 0 |
| 1713214800 | 22154.39 | -93.47 | -0.42 | 22530.31 | 22570.05 | 22129.24 | 0 |
| 1712955600 | 22247.86 | 8.8 | 0.04 | 22344.19 | 22445.59 | 22161.95 | 0 |
| 1712869200 | 22239.06 | -530.83 | -2.33 | 22684.78 | 22685.93 | 22233.69 | 0 |
| 1712782800 | 22769.89 | -73.78 | -0.32 | 22724.16 | 22872.1 | 22650.48 | 0 |
| 1712696400 | 22843.67 | -511.22 | -2.19 | 23378.92 | 23412.44 | 22786.41 | 0 |
| 1712610000 | 23354.89 | -9.35 | -0.04 | 23363.71 | 23446.7 | 23279.63 | 0 |
| 1712350800 | 23364.24 | 192.72 | 0.83 | 23246.32 | 23427.86 | 23204.73 | 0 |
| 1712264400 | 23171.52 | -214.89 | -0.92 | 23499.43 | 23569.64 | 23114.38 | 0 |
| 1712178000 | 23386.41 | 25.62 | 0.11 | 23358.11 | 23487.07 | 23351.85 | 0 |
| 1712091600 | 23360.79 | -112.27 | -0.48 | 23469.93 | 23539.09 | 23331.78 | 0 |
| 1712005200 | 23473.06 | -100.25 | -0.43 | 23563.84 | 23574.96 | 23391.49 | 0 |
| 1711659600 | 23573.31 | 84.26 | 0.36 | 23572.39 | 23625.77 | 23535.26 | 0 |
| 1711573200 | 23489.05 | 279.1 | 1.20 | 23297.21 | 23489.28 | 23283.72 | 0 |
| 1711486800 | 23209.95 | 17.59 | 0.08 | 23159.58 | 23327.02 | 23151.38 | 0 |
| 1711400400 | 23192.36 | 139.21 | 0.60 | 23103.85 | 23247.83 | 23078.64 | 0 |
| 1711141200 | 23053.15 | -118.64 | -0.51 | 23232.75 | 23247.52 | 23050.42 | 0 |
| 1711054800 | 23171.79 | 4.73 | 0.02 | 23143.45 | 23267.77 | 23093.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
