DJ US Footwear Total Stock Market (DWCFOT)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 25077.87 | -795.84 | -3.08 | 25570.77 | 26041.02 | 25000.44 | 0 |
| 1741384800 | 25873.71 | 29.9 | 0.12 | 25696.38 | 26007.04 | 25248.07 | 0 |
| 1741298400 | 25843.81 | -187.21 | -0.72 | 25715.95 | 26190.14 | 25663.52 | 0 |
| 1741212000 | 26031.02 | 256.74 | 1.00 | 25891.8 | 26167.84 | 25572.28 | 0 |
| 1741125600 | 25774.28 | -392.87 | -1.50 | 25951.37 | 26254.05 | 25513.17 | 0 |
| 1741039200 | 26167.15 | -405.94 | -1.53 | 26737.73 | 27030.3 | 25977.72 | 0 |
| 1740780000 | 26573.09 | -128.59 | -0.48 | 26565.64 | 26722.71 | 26175.41 | 0 |
| 1740693600 | 26701.68 | -620.07 | -2.27 | 27409.07 | 27409.24 | 26634.49 | 0 |
| 1740607200 | 27321.75 | -43.82 | -0.16 | 27588.19 | 27786.47 | 27248.02 | 0 |
| 1740520800 | 27365.57 | 379.63 | 1.41 | 26977.96 | 27470.44 | 26874.16 | 0 |
| 1740434400 | 26985.94 | 657.64 | 2.50 | 26876.99 | 27302.78 | 26857.48 | 0 |
| 1740175200 | 26328.3 | -373.15 | -1.40 | 26766.81 | 26904.32 | 26086.38 | 0 |
| 1740088800 | 26701.45 | -17.07 | -0.06 | 26705.09 | 26717.78 | 26405.89 | 0 |
| 1740002400 | 26718.52 | -332.97 | -1.23 | 26806.85 | 27002.1 | 26548.15 | 0 |
| 1739916000 | 27051.49 | 1 | 4.52 | 26341.37 | 27057.31 | 26256.57 | 0 |
| 1739570400 | 25881.19 | -162.73 | -0.62 | 25930.93 | 26002.88 | 25756.52 | 0 |
| 1739484000 | 26043.92 | 670.25 | 2.64 | 25845.66 | 26176.22 | 25462.67 | 0 |
| 1739397600 | 25373.67 | 38.81 | 0.15 | 25003.01 | 25486.26 | 24949.25 | 0 |
| 1739311200 | 25334.86 | -75.84 | -0.30 | 25259.19 | 25553.78 | 25222.14 | 0 |
| 1739224800 | 25410.7 | 287.68 | 1.15 | 25325.33 | 25472.9 | 25178.91 | 0 |
| 1738965600 | 25123.02 | -1 | -4.34 | 25794.37 | 25985.23 | 25089.39 | 0 |
| 1738879200 | 26261.83 | -677.39 | -2.51 | 27226.03 | 27289.92 | 26242.36 | 0 |
| 1738792800 | 26939.22 | -399.26 | -1.46 | 27278.37 | 27360.42 | 26915.6 | 0 |
| 1738706400 | 27338.48 | 21.65 | 0.08 | 27553.12 | 27742.97 | 27166.7 | 0 |
| 1738620000 | 27316.83 | -458.01 | -1.65 | 27108 | 27427.18 | 26484.47 | 0 |
| 1738360800 | 27774.84 | -1 | -6.39 | 28801.56 | 28878 | 27767.82 | 0 |
| 1738274400 | 29672.14 | 630.23 | 2.17 | 29272.41 | 29819.65 | 29232.9 | 0 |
| 1738188000 | 29041.91 | 615.24 | 2.16 | 28502.43 | 29290.94 | 28502.43 | 0 |
| 1738101600 | 28426.67 | -94.51 | -0.33 | 28487.31 | 28666.83 | 28329.44 | 0 |
| 1738015200 | 28521.18 | 278.5 | 0.99 | 28060.01 | 28628.14 | 28018.73 | 0 |
| 1737756000 | 28242.68 | -219.45 | -0.77 | 28380.75 | 28455.61 | 28106.97 | 0 |
| 1737669600 | 28462.13 | 257.52 | 0.91 | 27886.36 | 28526 | 27647.1 | 0 |
| 1737583200 | 28204.61 | 204.4 | 0.73 | 28108.09 | 28385.85 | 27888.31 | 0 |
| 1737496800 | 28000.21 | 835.68 | 3.08 | 27509.97 | 28025.22 | 27420.98 | 0 |
| 1737151200 | 27164.53 | -23.8 | -0.09 | 27331.44 | 27397.28 | 27162.72 | 0 |
| 1737064800 | 27188.33 | 117.24 | 0.43 | 27061.87 | 27224.48 | 27009.79 | 0 |
| 1736978400 | 27071.09 | -147.04 | -0.54 | 27605.91 | 27667.71 | 27031.01 | 0 |
| 1736892000 | 27218.13 | -155.36 | -0.57 | 27512.26 | 27601.34 | 26984.08 | 0 |
| 1736805600 | 27373.49 | 79.41 | 0.29 | 27171.82 | 27484.55 | 26753.13 | 0 |
| 1736546400 | 27294.08 | 2.58 | 0.01 | 27363.48 | 27645.31 | 27270.96 | 0 |
| 1736373600 | 27291.5 | -155.63 | -0.57 | 27290.24 | 27345.5 | 27152.1 | 0 |
| 1736287200 | 27447.13 | -98.19 | -0.36 | 27764.02 | 27933.75 | 27357.35 | 0 |
| 1736200800 | 27545.32 | -231.66 | -0.83 | 27998.18 | 28230.58 | 27511.83 | 0 |
| 1735941600 | 27776.98 | 50.19 | 0.18 | 27900.32 | 27926.11 | 27671.98 | 0 |
| 1735855200 | 27726.79 | -425.94 | -1.51 | 28434.39 | 28496.95 | 27596.71 | 0 |
| 1735682400 | 28152.73 | 165.18 | 0.59 | 28058.18 | 28456.47 | 28057.18 | 0 |
| 1735596000 | 27987.55 | -490.23 | -1.72 | 28084.14 | 28234.75 | 27848.26 | 0 |
| 1735336800 | 28477.78 | -243.29 | -0.85 | 28539.54 | 28744.49 | 28304.15 | 0 |
| 1735250400 | 28721.07 | 100.03 | 0.35 | 28607.84 | 28869.35 | 28564.24 | 0 |
| 1735077600 | 28621.04 | 19.86 | 0.07 | 28667.73 | 28701.27 | 28448.7 | 0 |
| 1734991200 | 28601.18 | -147.85 | -0.51 | 28580.59 | 29114.95 | 28365.62 | 0 |
| 1734732000 | 28749.03 | 253.55 | 0.89 | 28335.62 | 28957.39 | 27939.26 | 0 |
| 1734645600 | 28495.48 | 162.53 | 0.57 | 28447.05 | 28754.75 | 28268.64 | 0 |
| 1734559200 | 28332.95 | -672.15 | -2.32 | 28913.28 | 29207.45 | 28324.01 | 0 |
| 1734472800 | 29005.1 | 187.44 | 0.65 | 28870.11 | 29207.29 | 28809.82 | 0 |
| 1734386400 | 28817.66 | 34.84 | 0.12 | 28655.04 | 29385.78 | 28655.04 | 0 |
| 1734127200 | 28782.82 | -89.52 | -0.31 | 28763.41 | 28860.42 | 28598.31 | 0 |
| 1734040800 | 28872.34 | -292.22 | -1.00 | 29079.74 | 29278.86 | 28845.14 | 0 |
| 1733954400 | 29164.56 | 657.76 | 2.31 | 28557.08 | 29257.77 | 28512.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
