DJ US Select Pharmaceuticals (DJSPHM)
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 |
|---|---|---|---|---|---|---|---|
| 1721163600 | 11382.1 | 102.88 | 0.91 | 11305.33 | 11386.73 | 11297.37 | 0 |
| 1721077200 | 11279.22 | -30.7 | -0.27 | 11326.35 | 11351.98 | 11267.98 | 0 |
| 1720818000 | 11309.92 | 50.52 | 0.45 | 11315.99 | 11373.59 | 11291.49 | 0 |
| 1720731600 | 11259.4 | 127.29 | 1.14 | 11176.28 | 11269.54 | 11171.01 | 0 |
| 1720645200 | 11132.11 | 106.04 | 0.96 | 11055.13 | 11136.67 | 11027.11 | 0 |
| 1720558800 | 11026.07 | 105.83 | 0.97 | 10955.28 | 11035.21 | 10909.1 | 0 |
| 1720472400 | 10920.24 | 25.46 | 0.23 | 10912.94 | 10970.01 | 10881.97 | 0 |
| 1720213200 | 10894.78 | 57.01 | 0.53 | 10824.16 | 10900.04 | 10779.03 | 0 |
| 1720040400 | 10837.77 | -43.83 | -0.40 | 10893.76 | 10927.91 | 10784.64 | 0 |
| 1719954000 | 10881.6 | -96.44 | -0.88 | 10979.22 | 10979.22 | 10838.2 | 0 |
| 1719867600 | 10978.04 | 30.48 | 0.28 | 10952.19 | 11096.01 | 10952.19 | 0 |
| 1719608400 | 10947.56 | -44.05 | -0.40 | 11012.18 | 11071.89 | 10944.85 | 0 |
| 1719522000 | 10991.61 | -52.11 | -0.47 | 11043.74 | 11057.19 | 10914.48 | 0 |
| 1719435600 | 11043.72 | -23.4 | -0.21 | 11045.54 | 11080.8 | 10993.49 | 0 |
| 1719349200 | 11067.12 | -62.18 | -0.56 | 11120.9 | 11138.5 | 11054.78 | 0 |
| 1719262800 | 11129.3 | 67.74 | 0.61 | 11083.65 | 11208.65 | 11074.53 | 0 |
| 1719003600 | 11061.56 | 82.16 | 0.75 | 11009.53 | 11069.86 | 11004.04 | 0 |
| 1718917200 | 10979.4 | 33.07 | 0.30 | 10926.09 | 11020.32 | 10905.02 | 0 |
| 1718744400 | 10946.33 | 21.83 | 0.20 | 10960.05 | 10992.82 | 10923.15 | 0 |
| 1718658000 | 10924.5 | 3.96 | 0.04 | 10904.83 | 10943.37 | 10878.24 | 0 |
| 1718398800 | 10920.54 | -70.17 | -0.64 | 10966.76 | 10970.72 | 10877.2 | 0 |
| 1718312400 | 10990.71 | 17.2 | 0.16 | 10954.25 | 11001.48 | 10896.94 | 0 |
| 1718226000 | 10973.51 | -52.37 | -0.47 | 11090.94 | 11115.96 | 10948.45 | 0 |
| 1718139600 | 11025.88 | 12.76 | 0.12 | 10966.69 | 11063.99 | 10891.87 | 0 |
| 1718053200 | 11013.12 | 44.13 | 0.40 | 10930.75 | 11030.08 | 10872.72 | 0 |
| 1717794000 | 10968.99 | 65.33 | 0.60 | 10884.08 | 11008.24 | 10869.47 | 0 |
| 1717707600 | 10903.66 | 8.89 | 0.08 | 10859.62 | 10955.58 | 10854.27 | 0 |
| 1717621200 | 10894.77 | 0.9 | 0.01 | 10917.36 | 10941.49 | 10825.59 | 0 |
| 1717534800 | 10893.87 | 10.23 | 0.09 | 10883.99 | 10911.37 | 10825.22 | 0 |
| 1717448400 | 10883.64 | 86.81 | 0.80 | 10834.7 | 10968.27 | 10808.55 | 0 |
| 1717189200 | 10796.83 | 98.66 | 0.92 | 10721.43 | 10806.28 | 10717.12 | 0 |
| 1717102800 | 10698.17 | 36.43 | 0.34 | 10683.66 | 10752.86 | 10651.74 | 0 |
| 1717016400 | 10661.74 | -25.11 | -0.23 | 10641.87 | 10684.79 | 10612.6 | 0 |
| 1716930000 | 10686.85 | -57.59 | -0.54 | 10775.55 | 10775.96 | 10640.53 | 0 |
| 1716584400 | 10744.44 | -61.11 | -0.57 | 10814.56 | 10835.01 | 10734.35 | 0 |
| 1716498000 | 10805.55 | -153.33 | -1.40 | 10966.2 | 10966.2 | 10771.62 | 0 |
| 1716411600 | 10958.88 | 53.88 | 0.49 | 10873.43 | 11002.92 | 10861.77 | 0 |
| 1716325200 | 10905 | 35.07 | 0.32 | 10861.24 | 10996.59 | 10861.24 | 0 |
| 1716238800 | 10869.93 | -11.21 | -0.10 | 10854.21 | 10911.93 | 10820.06 | 0 |
| 1715979600 | 10881.14 | -18.16 | -0.17 | 10902.41 | 10902.88 | 10850.93 | 0 |
| 1715893200 | 10899.3 | -46.26 | -0.42 | 10932.62 | 10942.35 | 10891.46 | 0 |
| 1715806800 | 10945.56 | 121.31 | 1.12 | 10866.34 | 10960.59 | 10866.34 | 0 |
| 1715720400 | 10824.25 | 8.96 | 0.08 | 10824.58 | 10883.04 | 10767.58 | 0 |
| 1715634000 | 10815.29 | 63.78 | 0.59 | 10783.74 | 10819.69 | 10758.22 | 0 |
| 1715374800 | 10751.51 | -77 | -0.71 | 10845.61 | 10864.72 | 10749.91 | 0 |
| 1715288400 | 10828.51 | -0.26 | -0.00 | 10818.44 | 10858.73 | 10803.8 | 0 |
| 1715202000 | 10828.77 | 47.77 | 0.44 | 10783.8 | 10870.11 | 10783.8 | 0 |
| 1715115600 | 10781 | 49.35 | 0.46 | 10749.35 | 10798.2 | 10736.33 | 0 |
| 1715029200 | 10731.65 | 111.81 | 1.05 | 10657.95 | 10732.7 | 10643.27 | 0 |
| 1714770000 | 10619.84 | -70.77 | -0.66 | 10721.72 | 10721.72 | 10585.33 | 0 |
| 1714683600 | 10690.61 | -30.47 | -0.28 | 10775.72 | 10780.89 | 10669.29 | 0 |
| 1714597200 | 10721.08 | 153.33 | 1.45 | 10573.04 | 10797.57 | 10573.04 | 0 |
| 1714510800 | 10567.75 | 58.42 | 0.56 | 10616.05 | 10677.13 | 10565.54 | 0 |
| 1714424400 | 10509.33 | 70.37 | 0.67 | 10464.8 | 10547.1 | 10463.85 | 0 |
| 1714165200 | 10438.96 | 75.38 | 0.73 | 10349.91 | 10472.03 | 10335.73 | 0 |
| 1714078800 | 10363.58 | -114.89 | -1.10 | 10434.02 | 10439.96 | 10321.59 | 0 |
| 1713992400 | 10478.47 | -63.89 | -0.61 | 10533.39 | 10550.01 | 10425.21 | 0 |
| 1713906000 | 10542.36 | 105.06 | 1.01 | 10489.69 | 10578.75 | 10455.29 | 0 |
| 1713819600 | 10437.3 | 48.8 | 0.47 | 10442.1 | 10520.42 | 10394.32 | 0 |
| 1713560400 | 10388.5 | -14.05 | -0.14 | 10406.88 | 10423.35 | 10327.75 | 0 |
| 1713474000 | 10402.55 | -19.37 | -0.19 | 10408.48 | 10445.51 | 10361.98 | 0 |
| 1713387600 | 10421.92 | -19.3 | -0.18 | 10464.09 | 10528.74 | 10408.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
