DJ US Retail (DJUSRT)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1718744400 | 2520.68 | 2.27 | 0.09 | 2519.2199 | 2522.8 | 2509.7 | 248330737 |
| 1718658000 | 2518.41 | 23.19 | 0.93 | 2485.84 | 2525.82 | 2481.21 | 271312240 |
| 1718398800 | 2495.2199 | 0.69 | 0.03 | 2485.59 | 2495.7199 | 2480.03 | 246360094 |
| 1718312400 | 2494.53 | -12.99 | -0.52 | 2502.83 | 2507.46 | 2479.98 | 266934922 |
| 1718226000 | 2507.52 | 6.58 | 0.26 | 2517.2399 | 2526.06 | 2499.04 | 317983014 |
| 1718139600 | 2500.94 | 4.47 | 0.18 | 2494.98 | 2501.08 | 2475.73 | 279678131 |
| 1718053200 | 2496.4699 | 23.51 | 0.95 | 2473.2399 | 2497.38 | 2470.28 | 296941533 |
| 1717794000 | 2472.96 | -15.72 | -0.63 | 2482.13 | 2490.88 | 2471.38 | 437448994 |
| 1717707600 | 2488.68 | 22.62 | 0.92 | 2465.33 | 2488.7 | 2465.3 | 357452741 |
| 1717621200 | 2466.06 | 25.32 | 1.04 | 2446.88 | 2466.7399 | 2435.96 | 257295526 |
| 1717534800 | 2440.7399 | 6.4 | 0.26 | 2426.8 | 2447.69 | 2420.59 | 232862550 |
| 1717448400 | 2434.34 | 6.34 | 0.26 | 2435.03 | 2441.11 | 2411.2 | 377339882 |
| 1717189200 | 2428 | -1.82 | -0.07 | 2422.89 | 2429.03 | 2390.42 | 394355007 |
| 1717102800 | 2429.82 | -5.17 | -0.21 | 2434.61 | 2440.57 | 2422.85 | 277068914 |
| 1717016400 | 2434.9899 | -5.9 | -0.24 | 2431.03 | 2450.85 | 2430.95 | 283903935 |
| 1716930000 | 2440.89 | 5.55 | 0.23 | 2428.26 | 2441.12 | 2426.88 | 295729962 |
| 1716584400 | 2435.34 | 12.74 | 0.53 | 2432.85 | 2448.69 | 2429.42 | 195426097 |
| 1716498000 | 2422.6 | -22.21 | -0.91 | 2450.84 | 2452.81 | 2414.87 | 215879493 |
| 1716411600 | 2444.81 | -13.97 | -0.57 | 2461.88 | 2468.04 | 2436.52 | 237450482 |
| 1716325200 | 2458.78 | -0.36 | -0.01 | 2452.06 | 2459.6 | 2441.2199 | 250001338 |
| 1716238800 | 2459.14 | -13.27 | -0.54 | 2466.23 | 2477.33 | 2454.56 | 204396920 |
| 1715979600 | 2472.41 | 9.73 | 0.40 | 2465.05 | 2472.58 | 2461.66 | 280924851 |
| 1715893200 | 2462.68 | -7.22 | -0.29 | 2480.81 | 2489.51 | 2461.7399 | 292292186 |
| 1715806800 | 2469.9 | 1.36 | 0.06 | 2468.48 | 2475.33 | 2450.32 | 336818738 |
| 1715720400 | 2468.54 | 3.85 | 0.16 | 2453.55 | 2472.2199 | 2451.86 | 389012043 |
| 1715634000 | 2464.69 | -10.17 | -0.41 | 2484.38 | 2486.28 | 2457.32 | 358443220 |
| 1715374800 | 2474.86 | -11.05 | -0.44 | 2485.65 | 2494.67 | 2468.06 | 187689286 |
| 1715288400 | 2485.91 | 27.52 | 1.12 | 2464.77 | 2494.61 | 2461.51 | 191356824 |
| 1715202000 | 2458.39 | -10.54 | -0.43 | 2456.79 | 2467.11 | 2453.39 | 172649086 |
| 1715115600 | 2468.93 | 9.74 | 0.40 | 2463.48 | 2476.66 | 2457.89 | 193427801 |
| 1715029200 | 2459.19 | 27.16 | 1.12 | 2438.34 | 2459.25 | 2431.31 | 221849637 |
| 1714770000 | 2432.03 | 26 | 1.08 | 2425 | 2439.59 | 2422.09 | 222824541 |
| 1714683600 | 2406.03 | 48.12 | 2.04 | 2374.5 | 2408.88 | 2372.77 | 254225997 |
| 1714597200 | 2357.91 | 14.22 | 0.61 | 2374.86 | 2405.28 | 2342.67 | 263268781 |
| 1714510800 | 2343.69 | -50.07 | -2.09 | 2389.76 | 2392.78 | 2343.53 | 235457010 |
| 1714424400 | 2393.76 | 6.67 | 0.28 | 2404.7399 | 2410.77 | 2378.7199 | 185363037 |
| 1714165200 | 2387.09 | 39.39 | 1.68 | 2367.18 | 2395.62 | 2360.7 | 168371706 |
| 1714078800 | 2347.7 | -15.26 | -0.65 | 2309.37 | 2350.39 | 2299.7 | 193760724 |
| 1713992400 | 2362.96 | -24.35 | -1.02 | 2384.65 | 2384.65 | 2353.27 | 189653770 |
| 1713906000 | 2387.31 | 22.73 | 0.96 | 2374.9699 | 2391.57 | 2361.39 | 183137336 |
| 1713819600 | 2364.58 | 18.54 | 0.79 | 2362.18 | 2377.34 | 2340.83 | 181492427 |
| 1713560400 | 2346.04 | -35.49 | -1.49 | 2370.02 | 2371.9699 | 2333.4699 | 207637484 |
| 1713474000 | 2381.53 | -14.05 | -0.59 | 2402.42 | 2412.3 | 2375.48 | 164488494 |
| 1713387600 | 2395.58 | -15.31 | -0.64 | 2425.53 | 2426.37 | 2382.98 | 160779256 |
| 1713301200 | 2410.89 | -2.38 | -0.10 | 2411.17 | 2424.46 | 2405.88 | 186934188 |
| 1713214800 | 2413.27 | -32.53 | -1.33 | 2465.6 | 2469.85 | 2412.07 | 195140466 |
| 1712955600 | 2445.8 | -33.79 | -1.36 | 2464.85 | 2469.07 | 2436.9899 | 181664598 |
| 1712869200 | 2479.59 | 16.82 | 0.68 | 2471.73 | 2486.3 | 2452.91 | 195462581 |
| 1712782800 | 2462.77 | -9.51 | -0.38 | 2440.95 | 2466.19 | 2435.6 | 196280452 |
| 1712696400 | 2472.28 | 3.24 | 0.13 | 2484.86 | 2486.18 | 2455.68 | 165834710 |
| 1712610000 | 2469.04 | -1.42 | -0.06 | 2480.77 | 2483.29 | 2468.4899 | 176960546 |
| 1712350800 | 2470.46 | 40.52 | 1.67 | 2446.51 | 2479.4699 | 2444.9699 | 182850946 |
| 1712264400 | 2429.94 | -29.6 | -1.20 | 2477.08 | 2482.28 | 2429.7 | 206924654 |
| 1712178000 | 2459.54 | 3.16 | 0.13 | 2449.79 | 2466.89 | 2447.03 | 185383654 |
| 1712091600 | 2456.38 | -17.54 | -0.71 | 2458.39 | 2458.39 | 2446.01 | 197214453 |
| 1712005200 | 2473.92 | -13.91 | -0.56 | 2487.33 | 2499.45 | 2469.05 | 198233852 |
| 1711659600 | 2487.83 | 1.11 | 0.04 | 2490.36 | 2495.7199 | 2481.4 | 218108404 |
| 1711573200 | 2486.7199 | 17.44 | 0.71 | 2484.13 | 2487.04 | 2472.06 | 196474230 |
| 1711486800 | 2469.28 | -9.04 | -0.36 | 2478.4 | 2485.09 | 2468.44 | 186623488 |
| 1711400400 | 2478.32 | -6.82 | -0.27 | 2478.91 | 2493.92 | 2475.01 | 194622519 |
| 1711141200 | 2485.14 | -5.7 | -0.23 | 2487.9699 | 2491.41 | 2482.19 | 168634937 |
| 1711054800 | 2490.84 | 13.32 | 0.54 | 2492.94 | 2506.51 | 2490.73 | 214247701 |
| 1710968400 | 2477.52 | 27.95 | 1.14 | 2449.79 | 2477.84 | 2444.63 | 181053958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
