DJ US Internet (DJUSNS)
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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 4574.79 | 107.72 | 2.41 | 4469.26 | 4577.58 | 4469.26 | 91211920 |
| 1719262800 | 4467.07 | 12.41 | 0.28 | 4479.88 | 4508.85 | 4446.26 | 80896286 |
| 1719003600 | 4454.66 | 25.78 | 0.58 | 4438.96 | 4477.95 | 4433.36 | 244114544 |
| 1718917200 | 4428.88 | 25.4 | 0.58 | 4412.85 | 4445.36 | 4402.2 | 75462679 |
| 1718744400 | 4403.4799 | -57.93 | -1.30 | 4452.42 | 4455.46 | 4381.79 | 79852256 |
| 1718658000 | 4461.41 | 15.2 | 0.34 | 4416.11 | 4489.18 | 4393.3 | 73761479 |
| 1718398800 | 4446.21 | 27.04 | 0.61 | 4399.27 | 4447.71 | 4399.27 | 68136509 |
| 1718312400 | 4419.17 | -59.9 | -1.34 | 4443.7299 | 4456.53 | 4413.13 | 78472928 |
| 1718226000 | 4479.07 | 24.51 | 0.55 | 4499.03 | 4527.67 | 4448.34 | 89693283 |
| 1718139600 | 4454.56 | 39.29 | 0.89 | 4423.42 | 4455.6899 | 4387.82 | 76858325 |
| 1718053200 | 4415.27 | 37.78 | 0.86 | 4388.41 | 4437.18 | 4358.93 | 83944099 |
| 1717794000 | 4377.49 | -38.89 | -0.88 | 4421.5 | 4436.93 | 4373.54 | 66893217 |
| 1717707600 | 4416.38 | 14.68 | 0.33 | 4407.63 | 4439.14 | 4401.68 | 74554153 |
| 1717621200 | 4401.7 | 82.44 | 1.91 | 4364.22 | 4405.7299 | 4342.2 | 91562744 |
| 1717534800 | 4319.26 | 7.74 | 0.18 | 4308.59 | 4320.68 | 4283.87 | 75700061 |
| 1717448400 | 4311.52 | 41.11 | 0.96 | 4285.8 | 4328.82 | 4261.4399 | 88354267 |
| 1717189200 | 4270.41 | -2.69 | -0.06 | 4256.78 | 4284.35 | 4185.65 | 159926043 |
| 1717102800 | 4273.1 | -90.38 | -2.07 | 4338.2 | 4338.2 | 4261.81 | 99797812 |
| 1717016400 | 4363.4799 | -26.56 | -0.61 | 4358.55 | 4390.93 | 4349.95 | 77433888 |
| 1716930000 | 4390.04 | 23.32 | 0.53 | 4354.45 | 4399.51 | 4354.45 | 74987620 |
| 1716584400 | 4366.72 | 58.7 | 1.36 | 4335.85 | 4384.8 | 4315.27 | 65780053 |
| 1716498000 | 4308.02 | -56.21 | -1.29 | 4396.08 | 4412.66 | 4288.57 | 89799660 |
| 1716411600 | 4364.2299 | -13.21 | -0.30 | 4369.78 | 4377.3 | 4345.57 | 74397059 |
| 1716325200 | 4377.4399 | -0.23 | -0.01 | 4368.95 | 4387.65 | 4353.1899 | 66354798 |
| 1716238800 | 4377.67 | 6.69 | 0.15 | 4367.22 | 4406.49 | 4363.52 | 73790025 |
| 1715979600 | 4370.9799 | 22.81 | 0.52 | 4337.02 | 4372.75 | 4333.4399 | 75302573 |
| 1715893200 | 4348.17 | -0.59 | -0.01 | 4336.59 | 4371.62 | 4332.01 | 90387883 |
| 1715806800 | 4348.76 | 65.36 | 1.53 | 4302.6 | 4352.28 | 4289.38 | 94234772 |
| 1715720400 | 4283.4 | 29.03 | 0.68 | 4250.1 | 4294.64 | 4235.17 | 88451693 |
| 1715634000 | 4254.37 | -12.03 | -0.28 | 4191.62 | 4255.99 | 4169.92 | 110747553 |
| 1715374800 | 4266.4 | -19.08 | -0.45 | 4262.12 | 4276.64 | 4224.75 | 99477480 |
| 1715288400 | 4285.4799 | 16.9 | 0.40 | 4269.09 | 4288.11 | 4244.39 | 77500489 |
| 1715202000 | 4268.58 | -18.21 | -0.42 | 4234.3 | 4287.1899 | 4234.3 | 96816986 |
| 1715115600 | 4286.79 | 52.44 | 1.24 | 4239.2299 | 4300.14 | 4239.2299 | 100963879 |
| 1715029200 | 4234.35 | 59.44 | 1.42 | 4188.06 | 4234.79 | 4167.82 | 85068984 |
| 1714770000 | 4174.91 | 35.25 | 0.85 | 4174.14 | 4178.63 | 4101.89 | 134671183 |
| 1714683600 | 4139.66 | 51.36 | 1.26 | 4106.91 | 4142.91 | 4076.39 | 87207556 |
| 1714597200 | 4088.3 | 44.91 | 1.11 | 4057.19 | 4172.8 | 4047.84 | 103061554 |
| 1714510800 | 4043.39 | -62.59 | -1.52 | 4096.13 | 4142.62 | 4041.98 | 107037430 |
| 1714424400 | 4105.9799 | -120.19 | -2.84 | 4170.07 | 4177.42 | 4080.77 | 125778173 |
| 1714165200 | 4226.17 | 248.17 | 6.24 | 4254.91 | 4263.41 | 4164.77 | 174548354 |
| 1714078800 | 3978 | -209 | -4.99 | 3840.7 | 3995.87 | 3828.29 | 188611327 |
| 1713992400 | 4187 | 9.7 | 0.23 | 4206.6 | 4221.16 | 4132.17 | 90330145 |
| 1713906000 | 4177.3 | 80.71 | 1.97 | 4139.39 | 4185.4 | 4123.05 | 75156075 |
| 1713819600 | 4096.59 | 38.31 | 0.94 | 4096.14 | 4137.76 | 4037.48 | 82438835 |
| 1713560400 | 4058.28 | -94.43 | -2.27 | 4154.2299 | 4154.2299 | 4026.87 | 104324757 |
| 1713474000 | 4152.71 | 30.23 | 0.73 | 4138.3 | 4196.1899 | 4129.55 | 71630971 |
| 1713387600 | 4122.4799 | -5.77 | -0.14 | 4156.38 | 4169.88 | 4089.91 | 72379404 |
| 1713301200 | 4128.25 | -7.62 | -0.18 | 4117.43 | 4159.87 | 4108 | 70838392 |
| 1713214800 | 4135.87 | -86.25 | -2.04 | 4254.53 | 4260.7 | 4127.42 | 89459507 |
| 1712955600 | 4222.12 | -63.79 | -1.49 | 4247.84 | 4275.92 | 4205.82 | 80463951 |
| 1712869200 | 4285.91 | 63.08 | 1.49 | 4240.32 | 4291.92 | 4221.96 | 78739725 |
| 1712782800 | 4222.83 | -3.52 | -0.08 | 4193.4799 | 4233.55 | 4176.21 | 76010593 |
| 1712696400 | 4226.35 | 22.78 | 0.54 | 4233.7 | 4263.9 | 4183.12 | 87486212 |
| 1712610000 | 4203.57 | 10 | 0.24 | 4208.06 | 4234.71 | 4187.06 | 70143817 |
| 1712350800 | 4193.57 | 85.06 | 2.07 | 4117.47 | 4217.46 | 4113.39 | 85161151 |
| 1712264400 | 4108.51 | -56.71 | -1.36 | 4180.45 | 4232.29 | 4107.22 | 117676782 |
| 1712178000 | 4165.22 | 32.49 | 0.79 | 4123.93 | 4168.16 | 4115.92 | 77780786 |
| 1712091600 | 4132.7299 | 2.21 | 0.05 | 4079.05 | 4134.42 | 4064.27 | 79101195 |
| 1712005200 | 4130.52 | 83.1 | 2.05 | 4046.4 | 4153.04 | 4037.12 | 88223923 |
| 1711659600 | 4047.42 | -22.43 | -0.55 | 4068.25 | 4069.84 | 4039.22 | 95796299 |
| 1711573200 | 4069.85 | -1.37 | -0.03 | 4089.26 | 4097.36 | 4025.53 | 74983995 |
| 1711486800 | 4071.22 | -12.37 | -0.30 | 4091.33 | 4134.64 | 4069.27 | 80973383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
