DJ US Financials (DJUSFN)
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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 929.81 | 14.01 | 1.53 | 920.16 | 931.74 | 920.09 | 554512818 |
| 1721941200 | 915.8 | 3.04 | 0.33 | 913.96 | 928.01 | 912.85 | 658468518 |
| 1721854800 | 912.76 | -12.3 | -1.33 | 921.94 | 924.82 | 911.92 | 633147076 |
| 1721768400 | 925.06 | 1.09 | 0.12 | 924.09 | 929.25 | 923.14 | 553466218 |
| 1721682000 | 923.97 | 6.65 | 0.72 | 919.66 | 924.24 | 915.11 | 595244107 |
| 1721422800 | 917.32 | -7.12 | -0.77 | 925.72 | 925.72 | 916.42 | 616017968 |
| 1721336400 | 924.44 | -11.32 | -1.21 | 932.8 | 942.15 | 922.45 | 745677673 |
| 1721250000 | 935.76 | 6.76 | 0.73 | 927.83 | 937.41 | 927.83 | 801655822 |
| 1721163600 | 929 | 11.68 | 1.27 | 919.6 | 929.36 | 918.25 | 796076035 |
| 1721077200 | 917.32 | 12.46 | 1.38 | 908.51 | 918.84 | 908.51 | 631549536 |
| 1720818000 | 904.86 | 3.01 | 0.33 | 903.79 | 909.21 | 900.01 | 649256593 |
| 1720731600 | 901.85 | 10.65 | 1.20 | 894.1 | 902.52 | 893.08 | 670213262 |
| 1720645200 | 891.2 | 5.24 | 0.59 | 883.84 | 891.33 | 883.54 | 486983357 |
| 1720558800 | 885.96 | 5.06 | 0.57 | 881.13 | 891.26 | 879.24 | 526634803 |
| 1720472400 | 880.9 | -1.04 | -0.12 | 883.84 | 887.97 | 879.68 | 446350556 |
| 1720213200 | 881.94 | -2.42 | -0.27 | 883.39 | 883.39 | 877.6 | 450874444 |
| 1720040400 | 884.36 | -1.24 | -0.14 | 886.81 | 888.38 | 883.16 | 284309836 |
| 1719954000 | 885.6 | 8.05 | 0.92 | 876.08 | 885.7 | 876.08 | 490538368 |
| 1719867600 | 877.55 | 0.49 | 0.06 | 879.02 | 884.46 | 874.27 | 520182309 |
| 1719608400 | 877.06 | 4 | 0.46 | 875.13 | 881.03 | 873.24 | 1060755168 |
| 1719522000 | 873.06 | 0.3 | 0.03 | 871.33 | 873.69 | 867.79 | 494738827 |
| 1719435600 | 872.76 | -3.74 | -0.43 | 872.95 | 873.83 | 868.53 | 532697617 |
| 1719349200 | 876.5 | -7.79 | -0.88 | 883.14 | 884.7 | 874.71 | 508632216 |
| 1719262800 | 884.29 | 7.95 | 0.91 | 878.35 | 890.23 | 877.23 | 540210384 |
| 1719003600 | 876.34 | -2.29 | -0.26 | 877.45 | 877.45 | 870.95 | 1194730434 |
| 1718917200 | 878.63 | 3.5 | 0.40 | 873.88 | 880.68 | 873.25 | 511080238 |
| 1718744400 | 875.13 | 5.23 | 0.60 | 869.96 | 875.71 | 869.26 | 496820339 |
| 1718658000 | 869.9 | 5.54 | 0.64 | 861.6 | 870.71 | 860.25 | 498287879 |
| 1718398800 | 864.36 | -2.92 | -0.34 | 862.28 | 865.54 | 858.76 | 537245711 |
| 1718312400 | 867.28 | -1.55 | -0.18 | 868.46 | 868.46 | 862.18 | 541201302 |
| 1718226000 | 868.83 | 3.11 | 0.36 | 875.78 | 878.63 | 867.23 | 700775919 |
| 1718139600 | 865.72 | -8.83 | -1.01 | 870.88 | 870.88 | 863.05 | 572554706 |
| 1718053200 | 874.55 | -0.91 | -0.10 | 872.43 | 876.29 | 868.7 | 581178705 |
| 1717794000 | 875.46 | 0.16 | 0.02 | 871.85 | 880.3 | 871.14 | 469454844 |
| 1717707600 | 875.3 | -0.95 | -0.11 | 876.22 | 879.06 | 872.13 | 496355625 |
| 1717621200 | 876.25 | 1.87 | 0.21 | 876.3 | 876.81 | 870.55 | 455517834 |
| 1717534800 | 874.38 | -2.57 | -0.29 | 873.38 | 879.16 | 871.08 | 498189421 |
| 1717448400 | 876.95 | -4.65 | -0.53 | 882.98 | 883.01 | 869.47 | 520352420 |
| 1717189200 | 881.6 | 11.65 | 1.34 | 871.56 | 882.16 | 870.21 | 849115777 |
| 1717102800 | 869.95 | 7.03 | 0.81 | 864.47 | 871.04 | 863.67 | 526217962 |
| 1717016400 | 862.92 | -8.1 | -0.93 | 864.19 | 865.49 | 861.22 | 492644446 |
| 1716930000 | 871.02 | -8.59 | -0.98 | 879.11 | 879.11 | 868.95 | 468511055 |
| 1716584400 | 879.61 | 6.1 | 0.70 | 876.06 | 880.17 | 876.06 | 380869984 |
| 1716498000 | 873.51 | -14.55 | -1.64 | 888.11 | 888.11 | 872.28 | 544004473 |
| 1716411600 | 888.06 | -4.77 | -0.53 | 891.08 | 894.73 | 886.12 | 466351673 |
| 1716325200 | 892.83 | 4.26 | 0.48 | 889.01 | 893.56 | 888.81 | 468309980 |
| 1716238800 | 888.57 | -9.29 | -1.03 | 896.84 | 897.79 | 888.16 | 450662542 |
| 1715979600 | 897.86 | 4.87 | 0.55 | 895.91 | 898.15 | 893.51 | 517551535 |
| 1715893200 | 892.99 | -1.26 | -0.14 | 895.3 | 897.64 | 892.93 | 550526467 |
| 1715806800 | 894.25 | 8.44 | 0.95 | 889.75 | 894.99 | 889.72 | 583849088 |
| 1715720400 | 885.81 | 5.16 | 0.59 | 882.47 | 886.19 | 881.4 | 626832037 |
| 1715634000 | 880.65 | -3.13 | -0.35 | 886.22 | 887.78 | 880.4 | 541680326 |
| 1715374800 | 883.78 | 2.73 | 0.31 | 883.91 | 885.06 | 882.18 | 474046392 |
| 1715288400 | 881.05 | 7.99 | 0.92 | 873.37 | 881.29 | 873.02 | 536592970 |
| 1715202000 | 873.06 | 1.84 | 0.21 | 869.45 | 874.33 | 867.29 | 539385241 |
| 1715115600 | 871.22 | 2.98 | 0.34 | 871.25 | 873.43 | 869.95 | 571698066 |
| 1715029200 | 868.24 | 9.19 | 1.07 | 863.9 | 868.27 | 862.93 | 571461370 |
| 1714770000 | 859.05 | 3.16 | 0.37 | 861.34 | 864.16 | 855.47 | 644260653 |
| 1714683600 | 855.89 | 4.67 | 0.55 | 856.52 | 857.47 | 848.41 | 661078212 |
| 1714597200 | 851.22 | 2.09 | 0.25 | 849.66 | 861.96 | 848.57 | 744298121 |
| 1714510800 | 849.13 | -10.09 | -1.17 | 855.29 | 857.97 | 849.04 | 637135599 |
| 1714424400 | 859.22 | -0.53 | -0.06 | 860.26 | 863.46 | 856.12 | 645174723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
