DJ US Business Training and Employment Agencies (DJUSBE)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 136.07 | -0.5 | -0.37 | 137.05 | 137.99 | 135.99 | 8277091 |
| 1737064800 | 136.57 | 0.99 | 0.73 | 135.68 | 136.96 | 135.07 | 7326734 |
| 1736978400 | 135.58 | 1.58 | 1.18 | 135.71 | 136.71 | 135.05 | 9297424 |
| 1736892000 | 134 | 1.42 | 1.07 | 132.87 | 134.02 | 132.35 | 7637774 |
| 1736805600 | 132.58 | 0.7 | 0.53 | 131.13 | 132.69999 | 130.38999 | 9377335 |
| 1736546400 | 131.88 | -0.81 | -0.61 | 131.77 | 132.41 | 130.79 | 12505990 |
| 1736373600 | 132.69 | -1.97 | -1.46 | 134.12 | 134.12 | 131.91999 | 9924556 |
| 1736287200 | 134.66 | -2.93 | -2.13 | 138.02 | 138.32 | 134.08 | 8692822 |
| 1736200800 | 137.59 | 1.09 | 0.80 | 136.88999 | 140.13999 | 136.88999 | 9739106 |
| 1735941600 | 136.5 | 2.19 | 1.63 | 135.03 | 136.5 | 134.44999 | 6560236 |
| 1735855200 | 134.31 | -2.71 | -1.98 | 137.79 | 138.22 | 133.8 | 8727965 |
| 1735682400 | 137.02 | 0.35 | 0.26 | 137.11 | 138.09 | 136.37 | 7042465 |
| 1735596000 | 136.66999 | -1.19 | -0.86 | 137.24 | 137.44 | 134.58 | 8167922 |
| 1735336800 | 137.86 | -0.94 | -0.68 | 138.21 | 139.27 | 136.51 | 6982012 |
| 1735250400 | 138.8 | 0.07 | 0.05 | 137.94 | 139.26 | 137.58 | 7522670 |
| 1735077600 | 138.72999 | 1.21 | 0.88 | 137.46 | 138.72999 | 137.22999 | 3904380 |
| 1734991200 | 137.52 | -0.53 | -0.38 | 137.63999 | 137.8 | 136.6 | 7512463 |
| 1734732000 | 138.05 | 0.92 | 0.67 | 136.88999 | 139.38 | 135.79 | 21281595 |
| 1734645600 | 137.13 | -0.29 | -0.21 | 138.4 | 139.41999 | 135.8 | 11824372 |
| 1734559200 | 137.41999 | -7.9 | -5.44 | 145.18 | 146.08 | 137.27 | 10991035 |
| 1734472800 | 145.32 | -0.23 | -0.16 | 144.88999 | 146.31 | 144.88999 | 8915288 |
| 1734386400 | 145.55 | -0.93 | -0.63 | 146.29 | 147.27 | 145.34 | 8639515 |
| 1734127200 | 146.47999 | -1.33 | -0.90 | 147.47 | 148.43 | 145.93 | 8134583 |
| 1734040800 | 147.81 | -0.32 | -0.22 | 147.83 | 148.22999 | 147.21 | 7594378 |
| 1733954400 | 148.13 | 0.91 | 0.62 | 147.97 | 149.31 | 147.51 | 12033561 |
| 1733868000 | 147.22 | -0.85 | -0.57 | 148.03 | 148.46 | 146.44999 | 8830112 |
| 1733781600 | 148.07 | 0.06 | 0.04 | 148.21 | 149.28 | 147.19999 | 9216297 |
| 1733522400 | 148.01 | 1.51 | 1.03 | 147.22 | 148.99 | 147.16999 | 8115509 |
| 1733436000 | 146.5 | -2.54 | -1.70 | 149.12 | 149.12 | 146.34 | 12880641 |
| 1733349600 | 149.04 | 0.63 | 0.42 | 149.01 | 149.58 | 147.15 | 20831525 |
| 1733263200 | 148.41 | -1.82 | -1.21 | 150.28 | 150.28 | 148.32 | 8039718 |
| 1733176800 | 150.22999 | 0.89 | 0.60 | 148.9 | 150.54 | 148.66999 | 7633324 |
| 1732917600 | 149.34 | -0.68 | -0.45 | 149.77 | 150.38 | 149.01 | 3914407 |
| 1732744800 | 150.02 | -0.33 | -0.22 | 150.55 | 150.88999 | 149 | 7026071 |
| 1732658400 | 150.35 | -1.16 | -0.77 | 151.24 | 151.24 | 149.18 | 12329844 |
| 1732572000 | 151.51 | 3.11 | 2.10 | 149.19999 | 152.72 | 149.19999 | 11518039 |
| 1732312800 | 148.4 | 2.17 | 1.48 | 146.69999 | 148.69999 | 146.52 | 7777200 |
| 1732226400 | 146.22999 | 3.59 | 2.52 | 143.01 | 146.36 | 143.01 | 12755777 |
| 1732140000 | 142.63999 | 1.85 | 1.31 | 140.74 | 142.81 | 140.22 | 10548267 |
| 1732053600 | 140.79 | -0.96 | -0.68 | 139.72999 | 141.56 | 139.08 | 8619280 |
| 1731967200 | 141.75 | -0.76 | -0.53 | 142.41999 | 142.88999 | 141.08 | 10210707 |
| 1731708000 | 142.51 | -4.16 | -2.84 | 146.19 | 146.3 | 142.43 | 12779103 |
| 1731621600 | 146.66999 | -2.78 | -1.86 | 149.38999 | 149.38999 | 146.53 | 13643766 |
| 1731535200 | 149.44999 | -0.9 | -0.60 | 150.71 | 151.55 | 149.08 | 16031340 |
| 1731448800 | 150.35 | 1.26 | 0.85 | 148.9 | 151.58 | 148.41 | 25215901 |
| 1731362400 | 149.09 | -0.19 | -0.13 | 150.18 | 150.72 | 148.63 | 9119633 |
| 1731103200 | 149.28 | 0.18 | 0.12 | 148.57 | 149.41 | 147.8 | 8146638 |
| 1731016800 | 149.1 | -1.4 | -0.93 | 150.22999 | 150.22999 | 148.38999 | 8839627 |
| 1730930400 | 150.5 | 9.94 | 7.07 | 143.4 | 150.56 | 143.4 | 15597983 |
| 1730844000 | 140.56 | 3.22 | 2.34 | 137.28 | 140.69999 | 136.97 | 7948183 |
| 1730757600 | 137.34 | 0.15 | 0.11 | 137.19999 | 138.26 | 136.69 | 8426466 |
| 1730494800 | 137.19 | 2.82 | 2.10 | 134.21 | 137.53 | 133.71 | 10742739 |
| 1730408400 | 134.37 | 6.05 | 4.71 | 128.38999 | 137.63999 | 128.38999 | 12366678 |
| 1730322000 | 128.32 | 2.84 | 2.26 | 124.22 | 130.09 | 124.04 | 11881197 |
| 1730235600 | 125.48 | 0.53 | 0.42 | 124.94 | 125.93 | 123.81 | 9327984 |
| 1730149200 | 124.95 | 1.7 | 1.38 | 123.59 | 125.51 | 123.56 | 9768587 |
| 1729890000 | 123.25 | -1.71 | -1.37 | 125.48 | 125.71 | 122.76 | 9137927 |
| 1729803600 | 124.96 | 0.62 | 0.50 | 124.86 | 125.71 | 124.48 | 5914409 |
| 1729717200 | 124.34 | 0.05 | 0.04 | 123.23 | 125.16 | 123.2 | 6867540 |
| 1729630800 | 124.29 | 0.42 | 0.34 | 124.11 | 124.73 | 123.22 | 6894348 |
| 1729544400 | 123.87 | -0.87 | -0.70 | 124.55 | 125.17 | 123.76 | 6878562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
