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 |
|---|---|---|---|---|---|---|---|
| 1723842000 | 4328.66 | -4.54 | -0.10 | 4314.37 | 4363.21 | 4313.71 | 84283547 |
| 1723755600 | 4333.2 | 50.27 | 1.17 | 4302.59 | 4343.64 | 4286.4399 | 94587364 |
| 1723669200 | 4282.93 | -62.95 | -1.45 | 4321.97 | 4342.09 | 4244.53 | 97545669 |
| 1723582800 | 4345.88 | 74.27 | 1.74 | 4305.14 | 4358.12 | 4301.24 | 73871014 |
| 1723496400 | 4271.61 | -28.73 | -0.67 | 4315.45 | 4315.45 | 4249.47 | 67420846 |
| 1723237200 | 4300.34 | 53.13 | 1.25 | 4214.82 | 4303.6 | 4198.79 | 92888252 |
| 1723150800 | 4247.21 | 115.45 | 2.79 | 4191.41 | 4262.72 | 4170.53 | 117327313 |
| 1723064400 | 4131.76 | -8.09 | -0.20 | 4221.5 | 4244.31 | 4122.5 | 97534389 |
| 1722978000 | 4139.85 | 49.04 | 1.20 | 4103.22 | 4198.16 | 4067.17 | 137831507 |
| 1722891600 | 4090.81 | -161.8 | -3.80 | 3953.78 | 4189.95 | 3953.78 | 153443169 |
| 1722632400 | 4252.61 | -89.89 | -2.07 | 4249.53 | 4315.56 | 4185.2 | 118202802 |
| 1722546000 | 4342.5 | 49.77 | 1.16 | 4425.81 | 4486.17 | 4297.05 | 121772062 |
| 1722459600 | 4292.7299 | 58.78 | 1.39 | 4311.64 | 4316.21 | 4254.04 | 105062007 |
| 1722373200 | 4233.95 | 2.26 | 0.05 | 4246.29 | 4279.9 | 4185.7299 | 67660772 |
| 1722286800 | 4231.6899 | 37.7 | 0.90 | 4240.29 | 4269.68 | 4214 | 67273422 |
| 1722027600 | 4193.99 | 33.07 | 0.79 | 4192.4399 | 4220.96 | 4133.66 | 100345349 |
| 1721941200 | 4160.92 | -98.25 | -2.31 | 4263.79 | 4283.21 | 4130.07 | 119843077 |
| 1721854800 | 4259.17 | -231.74 | -5.16 | 4307.34 | 4359.1899 | 4252.4 | 123866541 |
| 1721768400 | 4490.91 | 9.45 | 0.21 | 4497.58 | 4531.39 | 4486.28 | 84697146 |
| 1721682000 | 4481.46 | 93.69 | 2.14 | 4465.21 | 4506.38 | 4450.36 | 73145164 |
| 1721422800 | 4387.77 | 4.42 | 0.10 | 4402.25 | 4449.03 | 4378.68 | 71952698 |
| 1721336400 | 4383.35 | -14.68 | -0.33 | 4453.05 | 4461.96 | 4345.27 | 93093282 |
| 1721250000 | 4398.03 | -131.1 | -2.89 | 4475.16 | 4477.9399 | 4383.74 | 100439445 |
| 1721163600 | 4529.13 | -54.18 | -1.18 | 4615.62 | 4641.71 | 4511.15 | 82785303 |
| 1721077200 | 4583.31 | 13.77 | 0.30 | 4570.71 | 4641.6899 | 4563.34 | 63283902 |
| 1720818000 | 4569.54 | -48.01 | -1.04 | 4561.68 | 4621.17 | 4556.31 | 89927111 |
| 1720731600 | 4617.55 | -148.1 | -3.11 | 4738.24 | 4763.89 | 4600.13 | 87630632 |
| 1720645200 | 4765.65 | 45.84 | 0.97 | 4725.22 | 4786.13 | 4718.15 | 69838235 |
| 1720558800 | 4719.81 | -3.33 | -0.07 | 4760.2 | 4777.55 | 4713.61 | 65166532 |
| 1720472400 | 4723.14 | -56.45 | -1.18 | 4776.55 | 4776.55 | 4705.58 | 74210858 |
| 1720213200 | 4779.59 | 163.71 | 3.55 | 4624.82 | 4784.67 | 4624.82 | 83273619 |
| 1720040400 | 4615.88 | 12.23 | 0.27 | 4587.43 | 4620.59 | 4581.38 | 40027360 |
| 1719954000 | 4603.65 | 47.72 | 1.05 | 4534.06 | 4607.33 | 4526.36 | 64633757 |
| 1719867600 | 4555.93 | 20.54 | 0.45 | 4555.87 | 4567.02 | 4498.13 | 70215876 |
| 1719608400 | 4535.39 | -94.92 | -2.05 | 4609.91 | 4632.1 | 4534.43 | 122237818 |
| 1719522000 | 4630.31 | 47.65 | 1.04 | 4592.17 | 4646 | 4590.79 | 77626613 |
| 1719435600 | 4582.66 | 7.87 | 0.17 | 4541.25 | 4588.56 | 4537.14 | 74142365 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
