DJ US Select Insurance Total Return (DJSINST)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721768400 | 23672.59 | 85.16 | 0.36 | 23620.42 | 23705.49 | 23557.9 | 0 |
| 1721682000 | 23587.43 | 101.99 | 0.43 | 23535.95 | 23669.85 | 23423.99 | 0 |
| 1721422800 | 23485.44 | -671.41 | -2.78 | 24118.71 | 24118.71 | 23452.62 | 0 |
| 1721336400 | 24156.85 | 1.45 | 0.01 | 24142.87 | 24526.35 | 24120.95 | 0 |
| 1721250000 | 24155.4 | 406.23 | 1.71 | 23895.82 | 24202.73 | 23895.82 | 0 |
| 1721163600 | 23749.17 | 96.42 | 0.41 | 23700.48 | 23849.89 | 23675.35 | 0 |
| 1721077200 | 23652.75 | 278.47 | 1.19 | 23434.53 | 23726.72 | 23434.53 | 0 |
| 1720818000 | 23374.28 | 167.31 | 0.72 | 23268.95 | 23459.03 | 23230.01 | 0 |
| 1720731600 | 23206.97 | 276.4 | 1.21 | 22927.93 | 23221.9 | 22897.03 | 0 |
| 1720645200 | 22930.57 | 228.6 | 1.01 | 22744.3 | 22935.04 | 22726.61 | 0 |
| 1720558800 | 22701.97 | 42.35 | 0.19 | 22649.86 | 22955.41 | 22638.01 | 0 |
| 1720472400 | 22659.62 | 75.12 | 0.33 | 22687.98 | 22876.78 | 22657.19 | 0 |
| 1720213200 | 22584.5 | -160.7 | -0.71 | 22714 | 22718.53 | 22483.44 | 0 |
| 1720040400 | 22745.2 | -130.75 | -0.57 | 22851.11 | 22884.19 | 22713.91 | 0 |
| 1719954000 | 22875.95 | 83.89 | 0.37 | 22653.27 | 22883.5 | 22650.17 | 0 |
| 1719867600 | 22792.06 | 20.76 | 0.09 | 22907.51 | 23020.22 | 22734.48 | 0 |
| 1719608400 | 22771.3 | -220.06 | -0.96 | 22943.1 | 22973.63 | 22679.41 | 0 |
| 1719522000 | 22991.36 | 169.83 | 0.74 | 22813.07 | 22997.69 | 22748.06 | 0 |
| 1719435600 | 22821.53 | -201.46 | -0.88 | 22903.33 | 22903.33 | 22587.12 | 0 |
| 1719349200 | 23022.99 | -218.15 | -0.94 | 23246.45 | 23318.51 | 22994.51 | 0 |
| 1719262800 | 23241.14 | 188.54 | 0.82 | 23098.85 | 23382.26 | 23065.8 | 0 |
| 1719003600 | 23052.6 | -90.15 | -0.39 | 23102.41 | 23109.6 | 22913.03 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
