DJ US Hotels Total Stock Market (DWCHTL)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 16395.21 | -66.05 | -0.40 | 16482.759 | 16502.04 | 16311.75 | 0 |
| 1718917200 | 16461.259 | 77.03 | 0.47 | 16360.67 | 16497.099 | 16358.31 | 0 |
| 1718744400 | 16384.23 | -3.14 | -0.02 | 16440.65 | 16520.279 | 16309.99 | 0 |
| 1718658000 | 16387.369 | 308.17 | 1.92 | 16024.93 | 16398.65 | 15988.49 | 0 |
| 1718398800 | 16079.2 | -117.6 | -0.73 | 16091.66 | 16094.85 | 15859.19 | 0 |
| 1718312400 | 16196.8 | 113.82 | 0.71 | 16016.06 | 16215.8 | 15933.99 | 0 |
| 1718226000 | 16082.98 | 329.09 | 2.09 | 15900.55 | 16112.35 | 15886.44 | 0 |
| 1718139600 | 15753.89 | 22.46 | 0.14 | 15659.33 | 15766.01 | 15555.67 | 0 |
| 1718053200 | 15731.43 | 133.79 | 0.86 | 15533.59 | 15765.39 | 15526.23 | 0 |
| 1717794000 | 15597.64 | 2.24 | 0.01 | 15534.74 | 15614.61 | 15510.31 | 0 |
| 1717707600 | 15595.4 | -38.73 | -0.25 | 15637.44 | 15795.52 | 15540.32 | 0 |
| 1717621200 | 15634.13 | 120.89 | 0.78 | 15596.68 | 15642.84 | 15431.53 | 0 |
| 1717534800 | 15513.24 | 130.3 | 0.85 | 15273.17 | 15611.28 | 15271.08 | 0 |
| 1717448400 | 15382.94 | -188.82 | -1.21 | 15614.17 | 15628.36 | 15239.95 | 0 |
| 1717189200 | 15571.76 | 225.86 | 1.47 | 15379.44 | 15574.75 | 15311.57 | 0 |
| 1717102800 | 15345.9 | 36.47 | 0.24 | 15332.32 | 15386.1 | 15225.02 | 0 |
| 1717016400 | 15309.43 | -333.06 | -2.13 | 15509.83 | 15510.27 | 15259.5 | 0 |
| 1716930000 | 15642.49 | -181.53 | -1.15 | 15756.09 | 15890.23 | 15584.25 | 0 |
| 1716584400 | 15824.02 | 274.75 | 1.77 | 15647.49 | 15826.49 | 15609.34 | 0 |
| 1716498000 | 15549.27 | -316.8 | -2.00 | 15879.87 | 15879.87 | 15529.69 | 0 |
| 1716411600 | 15866.07 | -126.88 | -0.79 | 15935.55 | 16083.84 | 15787.25 | 0 |
| 1716325200 | 15992.95 | -77.76 | -0.48 | 16080.28 | 16089.55 | 15902.54 | 0 |
| 1716238800 | 16070.71 | 137.33 | 0.86 | 15942.39 | 16120.21 | 15936.39 | 0 |
| 1715979600 | 15933.38 | -116.97 | -0.73 | 16071.77 | 16094.51 | 15899.89 | 0 |
| 1715893200 | 16050.35 | 139.19 | 0.87 | 15922.67 | 16094.84 | 15900 | 0 |
| 1715806800 | 15911.16 | -31.4 | -0.20 | 15998.23 | 16057.95 | 15895.31 | 0 |
| 1715720400 | 15942.56 | -53.07 | -0.33 | 16032.14 | 16067.87 | 15878.7 | 0 |
| 1715634000 | 15995.63 | -171.64 | -1.06 | 16242.13 | 16245.57 | 15926.02 | 0 |
| 1715374800 | 16167.27 | 207.27 | 1.30 | 16023.75 | 16176.56 | 15984.24 | 0 |
| 1715288400 | 15960 | 193.98 | 1.23 | 15634.63 | 15972.17 | 15485.72 | 0 |
| 1715202000 | 15766.02 | -71.51 | -0.45 | 15783.3 | 15827.16 | 15725.12 | 0 |
| 1715115600 | 15837.53 | -43.25 | -0.27 | 15889.58 | 15998.31 | 15821.13 | 0 |
| 1715029200 | 15880.78 | 179.17 | 1.14 | 15785.08 | 15899.71 | 15776.34 | 0 |
| 1714770000 | 15701.61 | -38.41 | -0.24 | 15866.24 | 15960.2 | 15694.37 | 0 |
| 1714683600 | 15740.02 | 99.76 | 0.64 | 15778.72 | 15789.48 | 15608.9 | 0 |
| 1714597200 | 15640.26 | -53.58 | -0.34 | 15579.54 | 15870.57 | 15512.08 | 0 |
| 1714510800 | 15693.84 | -341.41 | -2.13 | 16022.03 | 16023.09 | 15684.12 | 0 |
| 1714424400 | 16035.25 | -16.48 | -0.10 | 16084.32 | 16247 | 15984.99 | 0 |
| 1714165200 | 16051.73 | -100.26 | -0.62 | 16101.27 | 16269.03 | 16048.06 | 0 |
| 1714078800 | 16151.99 | -70.82 | -0.44 | 16107.9 | 16231.22 | 16011.92 | 0 |
| 1713992400 | 16222.81 | 380.94 | 2.40 | 15999.63 | 16517.61 | 15985.3 | 0 |
| 1713906000 | 15841.87 | 186.09 | 1.19 | 15671.85 | 15862.18 | 15653.66 | 0 |
| 1713819600 | 15655.78 | 81.58 | 0.52 | 15729.99 | 15783.13 | 15547.22 | 0 |
| 1713560400 | 15574.2 | -142.81 | -0.91 | 15732.73 | 15853.1 | 15531.45 | 0 |
| 1713474000 | 15717.01 | -113.13 | -0.71 | 15941.48 | 15981.37 | 15687.82 | 0 |
| 1713387600 | 15830.14 | -294.6 | -1.83 | 16091.27 | 16155.98 | 15780.59 | 0 |
| 1713301200 | 16124.74 | -164.68 | -1.01 | 16228.12 | 16305.39 | 16097.75 | 0 |
| 1713214800 | 16289.42 | -112.65 | -0.69 | 16658.919 | 16770.74 | 16283.26 | 0 |
| 1712955600 | 16402.07 | -469.39 | -2.78 | 16697.07 | 16752.22 | 16343.92 | 0 |
| 1712869200 | 16871.46 | 167.25 | 1.00 | 16680.93 | 16970.97 | 16611.919 | 0 |
| 1712782800 | 16704.21 | -71.94 | -0.43 | 16621.23 | 16745.77 | 16580.099 | 0 |
| 1712696400 | 16776.15 | -39.34 | -0.23 | 16833.65 | 16863.51 | 16599.81 | 0 |
| 1712610000 | 16815.49 | 54.56 | 0.33 | 16778.16 | 16855.38 | 16743.56 | 0 |
| 1712350800 | 16760.93 | 250.95 | 1.52 | 16542.82 | 16802.96 | 16493.02 | 0 |
| 1712264400 | 16509.98 | -198.44 | -1.19 | 16870.58 | 16933.12 | 16457.13 | 0 |
| 1712178000 | 16708.419 | 142.27 | 0.86 | 16551.39 | 16748.529 | 16541.98 | 0 |
| 1712091600 | 16566.15 | -237.38 | -1.41 | 16668.14 | 16687.25 | 16541.369 | 0 |
| 1712005200 | 16803.53 | -90.78 | -0.54 | 16930.23 | 16991.66 | 16789.95 | 0 |
| 1711659600 | 16894.31 | -68.81 | -0.41 | 17022.63 | 17053 | 16869 | 0 |
| 1711573200 | 16963.12 | 133.74 | 0.79 | 16961.2 | 16974.56 | 16851.69 | 0 |
| 1711486800 | 16829.38 | 103.38 | 0.62 | 16861.06 | 16905.76 | 16791.78 | 0 |
| 1711400400 | 16726 | -123.1 | -0.73 | 16850.25 | 16877.7 | 16725.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
