DJ US Broadline Retailers (DJUSRB)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 3930.74 | 43.8 | 1.13 | 3888.77 | 3937.41 | 3885.77 | 83333441 |
| 1718744400 | 3886.94 | -15.61 | -0.40 | 3899.31 | 3904.43 | 3867.81 | 73314424 |
| 1718658000 | 3902.55 | 22.75 | 0.59 | 3859.25 | 3916.21 | 3844.08 | 73236533 |
| 1718398800 | 3879.8 | 2.58 | 0.07 | 3863.41 | 3880.84 | 3851.64 | 66560468 |
| 1718312400 | 3877.22 | -44.48 | -1.13 | 3909.75 | 3928.09 | 3857.72 | 72693218 |
| 1718226000 | 3921.7 | -9.49 | -0.24 | 3943.77 | 3949.67 | 3899.51 | 69790451 |
| 1718139600 | 3931.19 | -0.98 | -0.02 | 3933.12 | 3938.46 | 3888.07 | 63099423 |
| 1718053200 | 3932.17 | 50.28 | 1.30 | 3886.84 | 3934.56 | 3880.73 | 75912862 |
| 1717794000 | 3881.89 | -17.21 | -0.44 | 3897.81 | 3913.11 | 3876.9 | 68350521 |
| 1717707600 | 3899.1 | 55.03 | 1.43 | 3848.83 | 3899.1 | 3847.56 | 74149598 |
| 1717621200 | 3844.07 | 31.18 | 0.82 | 3824.71 | 3845.72 | 3800.73 | 81455623 |
| 1717534800 | 3812.89 | 23.44 | 0.62 | 3779.19 | 3822.38 | 3764.42 | 69183352 |
| 1717448400 | 3789.45 | 30.51 | 0.81 | 3772.61 | 3795.5 | 3743.49 | 80516103 |
| 1717189200 | 3758.94 | -28.26 | -0.75 | 3764.76 | 3776.28 | 3694.95 | 134890622 |
| 1717102800 | 3787.2 | -33.78 | -0.88 | 3810.85 | 3815.45 | 3773.57 | 105980585 |
| 1717016400 | 3820.98 | -8.58 | -0.22 | 3816.54 | 3854.78 | 3816.54 | 71276095 |
| 1716930000 | 3829.56 | 18.27 | 0.48 | 3792.84 | 3829.95 | 3792.57 | 72819934 |
| 1716584400 | 3811.29 | 13.8 | 0.36 | 3812.03 | 3837.25 | 3805.25 | 66863269 |
| 1716498000 | 3797.49 | -35.17 | -0.92 | 3844.74 | 3853.08 | 3782.3 | 78042713 |
| 1716411600 | 3832.66 | -8.04 | -0.21 | 3851.63 | 3860.36 | 3813.78 | 79968547 |
| 1716325200 | 3840.7 | 8.34 | 0.22 | 3814.04 | 3842.22 | 3803.52 | 91609175 |
| 1716238800 | 3832.36 | -26.44 | -0.69 | 3851.01 | 3881.97 | 3827.25 | 68046461 |
| 1715979600 | 3858.8 | 17.11 | 0.45 | 3840.45 | 3865.43 | 3837.16 | 82892124 |
| 1715893200 | 3841.69 | 4.03 | 0.11 | 3866.73 | 3891.87 | 3839.37 | 123480448 |
| 1715806800 | 3837.66 | -9.88 | -0.26 | 3837.31 | 3844.48 | 3791.04 | 117804795 |
| 1715720400 | 3847.54 | 4.46 | 0.12 | 3804.04 | 3856.38 | 3804.04 | 80943465 |
| 1715634000 | 3843.08 | -23.42 | -0.61 | 3877.02 | 3880.8 | 3828.01 | 73825285 |
| 1715374800 | 3866.5 | -22.96 | -0.59 | 3884 | 3898.21 | 3852.31 | 66667810 |
| 1715288400 | 3889.46 | 38.51 | 1.00 | 3864.76 | 3917.33 | 3850.71 | 79639029 |
| 1715202000 | 3850.95 | -20.94 | -0.54 | 3848.81 | 3864.07 | 3838.16 | 57721759 |
| 1715115600 | 3871.89 | 19.96 | 0.52 | 3858.39 | 3885.73 | 3846.59 | 68835321 |
| 1715029200 | 3851.93 | 44.6 | 1.17 | 3812.64 | 3851.94 | 3794.58 | 70953064 |
| 1714770000 | 3807.33 | 30.17 | 0.80 | 3810.07 | 3824.78 | 3789.26 | 80217278 |
| 1714683600 | 3777.16 | 91.97 | 2.50 | 3711.25 | 3784.07 | 3698.16 | 115053842 |
| 1714597200 | 3685.19 | 48.76 | 1.34 | 3726.07 | 3780.61 | 3653.3 | 137847341 |
| 1714510800 | 3636.43 | -96.28 | -2.58 | 3729.31 | 3740.7 | 3636.29 | 125060453 |
| 1714424400 | 3732.71 | 15.88 | 0.43 | 3760.82 | 3774.3 | 3705.57 | 88766847 |
| 1714165200 | 3716.83 | 89.15 | 2.46 | 3683.61 | 3735.46 | 3663.74 | 71788922 |
| 1714078800 | 3627.68 | -40.99 | -1.12 | 3550.74 | 3631.92 | 3529.27 | 87072020 |
| 1713992400 | 3668.67 | -36.67 | -0.99 | 3708.36 | 3712.65 | 3656.65 | 73393480 |
| 1713906000 | 3705.34 | 31.46 | 0.86 | 3692.86 | 3711.27 | 3656.92 | 77669279 |
| 1713819600 | 3673.88 | 43.91 | 1.21 | 3663.53 | 3692.65 | 3626.54 | 75340262 |
| 1713560400 | 3629.97 | -62.67 | -1.70 | 3689.99 | 3691.17 | 3609.8 | 90527136 |
| 1713474000 | 3692.64 | -32.83 | -0.88 | 3731.08 | 3745.63 | 3684.45 | 73766270 |
| 1713387600 | 3725.47 | -31.12 | -0.83 | 3780.72 | 3785.06 | 3701.44 | 70447796 |
| 1713301200 | 3756.59 | -8.2 | -0.22 | 3760.19 | 3781.13 | 3745.92 | 71093851 |
| 1713214800 | 3764.79 | -48.09 | -1.26 | 3839.81 | 3860.43 | 3760.55 | 84316940 |
| 1712955600 | 3812.88 | -50.46 | -1.31 | 3839.57 | 3851.5 | 3797.65 | 76086432 |
| 1712869200 | 3863.34 | 46.71 | 1.22 | 3833.18 | 3874.24 | 3812.87 | 72896367 |
| 1712782800 | 3816.63 | 13.44 | 0.35 | 3756.44 | 3821.92 | 3753.7 | 76441917 |
| 1712696400 | 3803.19 | 12.29 | 0.32 | 3824.99 | 3824.99 | 3776.49 | 67820595 |
| 1712610000 | 3790.9 | -3.48 | -0.09 | 3820.32 | 3821.68 | 3787.97 | 75550724 |
| 1712350800 | 3794.38 | 80.65 | 2.17 | 3748.07 | 3814.24 | 3744.63 | 77970346 |
| 1712264400 | 3713.73 | -37.89 | -1.01 | 3783.54 | 3798.76 | 3713.72 | 84205563 |
| 1712178000 | 3751.62 | 22.53 | 0.60 | 3720.84 | 3755.55 | 3717.54 | 71270585 |
| 1712091600 | 3729.09 | -19.62 | -0.52 | 3722.22 | 3729.82 | 3705.22 | 76437217 |
| 1712005200 | 3748.71 | -0.46 | -0.01 | 3754.56 | 3788.98 | 3735.63 | 67316249 |
| 1711659600 | 3749.17 | 7.99 | 0.21 | 3744.97 | 3767.06 | 3735.44 | 83312923 |
| 1711573200 | 3741.18 | 30.03 | 0.81 | 3739.59 | 3742.07 | 3706.6 | 71887300 |
| 1711486800 | 3711.15 | -20.38 | -0.55 | 3733.62 | 3744.45 | 3708.66 | 69166959 |
| 1711400400 | 3731.53 | 9.38 | 0.25 | 3707.14 | 3750.38 | 3699.63 | 72147591 |
| 1711141200 | 3722.15 | -2.81 | -0.08 | 3718.02 | 3733.43 | 3702.96 | 62264280 |
| 1711054800 | 3724.96 | 2.09 | 0.06 | 3751.08 | 3767.93 | 3724.92 | 72977900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
