DJ US Basic Resources Total Stock Market (DWCBSC)
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 |
|---|---|---|---|---|---|---|---|
| 1744146000 | 2791.9899 | -46.13 | -1.63 | 2920.19 | 2958.81 | 2749.13 | 0 |
| 1744059600 | 2838.12 | 58.93 | 2.12 | 2695.2199 | 2949.39 | 2649.63 | 0 |
| 1743800400 | 2779.19 | -240.97 | -7.98 | 2905.48 | 2911.32 | 2703.76 | 0 |
| 1743714000 | 3020.16 | -243.84 | -7.47 | 3139.29 | 3139.29 | 3016.91 | 0 |
| 1743627600 | 3264 | 40.7 | 1.26 | 3195.98 | 3265.8 | 3182.85 | 0 |
| 1743541200 | 3223.3 | 0.37 | 0.01 | 3217.85 | 3243.23 | 3186.54 | 0 |
| 1743454800 | 3222.93 | -18.19 | -0.56 | 3200.06 | 3238.09 | 3121 | 0 |
| 1743195600 | 3241.12 | -90.77 | -2.72 | 3343.4899 | 3348.32 | 3237.31 | 0 |
| 1743109200 | 3331.89 | -14.94 | -0.45 | 3342.41 | 3357.35 | 3292.9899 | 0 |
| 1743022800 | 3346.83 | -40.7 | -1.20 | 3397.47 | 3413.36 | 3335.7199 | 0 |
| 1742936400 | 3387.53 | 49.78 | 1.49 | 3361.06 | 3404.44 | 3361.06 | 0 |
| 1742850000 | 3337.75 | 66.52 | 2.03 | 3308.48 | 3365.32 | 3308.48 | 0 |
| 1742590800 | 3271.23 | -56.33 | -1.69 | 3267.55 | 3271.67 | 3223.33 | 0 |
| 1742504400 | 3327.56 | -15.91 | -0.48 | 3321.54 | 3362.27 | 3312.54 | 0 |
| 1742418000 | 3343.4699 | 32.68 | 0.99 | 3317.26 | 3368.05 | 3302.13 | 0 |
| 1742331600 | 3310.79 | 15.78 | 0.48 | 3324.28 | 3327.68 | 3273.32 | 0 |
| 1742245200 | 3295.01 | 28.89 | 0.88 | 3267.55 | 3315.03 | 3263.59 | 0 |
| 1741986000 | 3266.12 | 85.69 | 2.69 | 3239.57 | 3273.88 | 3218.38 | 0 |
| 1741899600 | 3180.43 | 31.98 | 1.02 | 3156.69 | 3224.59 | 3152.1 | 0 |
| 1741813200 | 3148.45 | 29.03 | 0.93 | 3149.46 | 3175.39 | 3112.1 | 0 |
| 1741726800 | 3119.42 | 86.19 | 2.84 | 3046.56 | 3154.3 | 3046.56 | 0 |
| 1741640400 | 3033.23 | -142.91 | -4.50 | 3109.32 | 3125.2199 | 3000.16 | 0 |
| 1741384800 | 3176.14 | -16.93 | -0.53 | 3177.7199 | 3222.81 | 3114.06 | 0 |
| 1741298400 | 3193.07 | -34.96 | -1.08 | 3210.71 | 3251.81 | 3167.51 | 0 |
| 1741212000 | 3228.03 | 118.03 | 3.80 | 3133.96 | 3233.18 | 3133.96 | 0 |
| 1741125600 | 3110 | -49.12 | -1.55 | 3136.28 | 3169.21 | 3047.78 | 0 |
| 1741039200 | 3159.12 | -89.12 | -2.74 | 3292.08 | 3325.11 | 3143.28 | 0 |
| 1740780000 | 3248.2399 | 26.3 | 0.82 | 3209.62 | 3249.15 | 3184.88 | 0 |
| 1740693600 | 3221.94 | -41.39 | -1.27 | 3260.17 | 3286.14 | 3220.33 | 0 |
| 1740607200 | 3263.33 | 23.36 | 0.72 | 3286.91 | 3315.8 | 3258.16 | 0 |
| 1740520800 | 3239.9699 | -32.12 | -0.98 | 3263.38 | 3270.01 | 3193.7 | 0 |
| 1740434400 | 3272.09 | -6.18 | -0.19 | 3292.9699 | 3298.85 | 3254 | 0 |
| 1740175200 | 3278.27 | -148.14 | -4.32 | 3429.34 | 3431.14 | 3273.61 | 0 |
| 1740088800 | 3426.41 | 20.38 | 0.60 | 3418.33 | 3460.76 | 3408.2 | 0 |
| 1740002400 | 3406.03 | -49.94 | -1.45 | 3409.74 | 3424.03 | 3395.82 | 0 |
| 1739916000 | 3455.97 | 53.04 | 1.56 | 3424.63 | 3456.16 | 3388.81 | 0 |
| 1739570400 | 3402.93 | -45.08 | -1.31 | 3462.95 | 3471.17 | 3398.2 | 0 |
| 1739484000 | 3448.01 | 80.17 | 2.38 | 3392.48 | 3454.91 | 3373.58 | 0 |
| 1739397600 | 3367.84 | -8.55 | -0.25 | 3346.65 | 3406.65 | 3342.4699 | 0 |
| 1739311200 | 3376.39 | -35.21 | -1.03 | 3399.42 | 3416.24 | 3375.79 | 0 |
| 1739224800 | 3411.6 | 100.66 | 3.04 | 3388.33 | 3428.93 | 3388.33 | 0 |
| 1738965600 | 3310.94 | -10.81 | -0.33 | 3361.19 | 3390.78 | 3306.28 | 0 |
| 1738879200 | 3321.75 | 0.09 | 0.00 | 3355.75 | 3365.5 | 3289.85 | 0 |
| 1738792800 | 3321.66 | 50.58 | 1.55 | 3282.9 | 3327.8 | 3282.9 | 0 |
| 1738706400 | 3271.08 | 46.11 | 1.43 | 3233.1 | 3273.93 | 3233.1 | 0 |
| 1738620000 | 3224.9699 | -2.91 | -0.09 | 3212.65 | 3258.65 | 3179.2 | 0 |
| 1738360800 | 3227.88 | -42.47 | -1.30 | 3276.8 | 3281.78 | 3215.6 | 0 |
| 1738274400 | 3270.35 | 37.67 | 1.17 | 3253.03 | 3271.8 | 3237.57 | 0 |
| 1738188000 | 3232.68 | 30.99 | 0.97 | 3206.46 | 3250.41 | 3206.46 | 0 |
| 1738101600 | 3201.69 | 11.5 | 0.36 | 3196.18 | 3210.38 | 3168.94 | 0 |
| 1738015200 | 3190.19 | -72.39 | -2.22 | 3223.58 | 3223.58 | 3177.7 | 0 |
| 1737756000 | 3262.58 | -11.05 | -0.34 | 3307.16 | 3314.77 | 3253.26 | 0 |
| 1737669600 | 3273.63 | 1.44 | 0.04 | 3231.65 | 3282.58 | 3211.9699 | 0 |
| 1737583200 | 3272.19 | -59.98 | -1.80 | 3341.37 | 3345.45 | 3269.86 | 0 |
| 1737496800 | 3332.17 | 32.32 | 0.98 | 3346.37 | 3354.88 | 3321.64 | 0 |
| 1737151200 | 3299.85 | 19.72 | 0.60 | 3291.81 | 3329.25 | 3283.27 | 0 |
| 1737064800 | 3280.13 | 5.91 | 0.18 | 3280.7399 | 3297.8 | 3263.25 | 0 |
| 1736978400 | 3274.2199 | 58.66 | 1.82 | 3258.27 | 3284.26 | 3235.33 | 0 |
| 1736892000 | 3215.56 | 26.32 | 0.83 | 3204.19 | 3220.46 | 3187.88 | 0 |
| 1736805600 | 3189.2399 | 62.69 | 2.01 | 3114.13 | 3191.65 | 3100.25 | 0 |
| 1736546400 | 3126.55 | -24.34 | -0.77 | 3158.61 | 3173.16 | 3113.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
