ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJ US Total Stock Market Total Return Net

DJ US Total Stock Market Total Return Net (DWCFNT)

20,428.26
90.63
(0.45%)
Closed July 06 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172021320020428.2690.630.4520338.8920441.4220306.650
172004040020337.6396.970.4820241.9320344.9720241.930
171995400020240.66115.420.5720072.7320242.0120070.310
171986760020125.2431.640.1620146.120160.9620030.330
171960840020093.6-60.27-0.3020190.0120304.6720047.280
171952200020153.8734.030.1720112.2320170.2920090.260
171943560020119.8424.430.1220048.820137.1820027.760
171934920020095.4157.20.2920069.8420108.3820015.530
171926280020038.21-43.24-0.2220074.5520186.3320037.940
171900360020081.45-20.69-0.1020084.4920115.8420017.870
171891720020102.14-52.61-0.2620191.1620219.6620037.420
171874440020154.7548.560.2420115.1820171.3320102.830
171865800020106.19152.840.7719932.2620157.8319911.30
171839880019953.35-33.29-0.1719914.4819955.7419852.290
171831240019986.6416.810.0820031.0620031.0619873.360
171822600019969.83183.730.9319981.2220078.7119927.610
171813960019786.141.180.2119689.0519788.2219609.020
171805320019744.9258.440.3019641.1419765.1919628.950
171779400019686.48-39.6-0.2019664.0819786.3719635.350
171770760019726.08-13.98-0.0719747.9419767.1819664.450
171762120019740.06237.91.2219595.4519740.0819525.640
171753480019502.16-0.67-0.0019458.6519534.7319392.610
171744840019502.837.540.0419587.4619587.4619327.720
171718920019495.29142.970.7419386.8519505.0719186.860
171710280019352.32-91.58-0.4719410.1419440.0619304.070
171701640019443.9-154.35-0.7919441.3419500.3519427.890
171693000019598.25-7.58-0.0419650.1619653.7819508.660
171658440019605.83140.670.7219531.7719630.8319503.060
171649800019465.16-163.67-0.8319751.0319751.0319425.140
171641160019628.83-62.93-0.3219672.1219696.5519553.140
171632520019691.7634.460.1819616.6619700.6119615.520
171623880019657.324.560.1319637.5219716.7819633.760
171597960019632.7422.320.1119643.5519643.5519560.780
171589320019610.42-50.57-0.2619668.5619712.8619607.870
171580680019660.99228.51.1819533.1119673.0719503.180
171572040019432.49109.050.5619343.6419444.9619327.420
171563400019323.44-2.74-0.0119386.6619389.0119292.070
171537480019326.1821.050.1119362.0719396.36192820
171528840019305.13108.680.5719199.5419309.2119172.650
171520200019196.45-11.07-0.0619119.9519211.8419118.010
171511560019207.5217.080.0919215.9919260.2119184.260
171502920019190.44206.661.0919072.8519190.5619068.220
171477000018983.78224.61.2019001.0719045.9918893.210
171468360018759.18185.631.0018721.1918791.3818548.760
171459720018573.55-46.47-0.2518593.8318867.9818543.830
171451080018620.02-308.23-1.6318860.7618898.2818618.240
171442440018928.2565.180.3518926.3318956.4618829.630
171416520018863.07184.690.9918797.0618916.2618760.710
171407880018678.38-86.78-0.4618509.7218713.5618459.30
171399240018765.16-1.06-0.0118821.2418837.3418671.450
171390600018766.22236.761.2818613.4518792.7118593.950
171381960018529.46163.720.8918462.0618634.0218374.520
171356040018365.74-141.81-0.7718490.9618544.9818313.220
171347400018507.55-39.73-0.2118596.5418684.618472.70
171338760018547.28-115.68-0.6218742.418762.9118497.770
171330120018662.96-43.5-0.2318699.9118765.7418612.950
171321480018706.46-239.27-1.2619090.9419111.0718668.030
171295560018945.73-290.54-1.5119103.6919146.4318887.470
171286920019236.27135.910.7119158.719280.9519019.960
171278280019100.36-208.23-1.0819075.6419175.7719020.760
171269640019308.5931.610.1619346.6819361.9819130.860
171261000019276.986.280.0319305.8319334.1919258.560

Your Recent History

Delayed Upgrade Clock