DJ US Life Insurance Total Stock Market (DWCINL)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 8926.82 | 19.27 | 0.22 | 8909.55 | 8946.15 | 8876.84 | 0 |
| 1718917200 | 8907.55 | 115.5 | 1.31 | 8792.62 | 8921.56 | 8769.7099 | 0 |
| 1718744400 | 8792.05 | 87.73 | 1.01 | 8692.27 | 8792.09 | 8678.3799 | 0 |
| 1718658000 | 8704.32 | 114.73 | 1.34 | 8589.39 | 8707.49 | 8575.58 | 0 |
| 1718398800 | 8589.59 | -61.32 | -0.71 | 8571.73 | 8616.09 | 8525.68 | 0 |
| 1718312400 | 8650.91 | -76.63 | -0.88 | 8698.74 | 8698.74 | 8601.9599 | 0 |
| 1718226000 | 8727.54 | 35.94 | 0.41 | 8746.1299 | 8810.19 | 8689.64 | 0 |
| 1718139600 | 8691.6 | -161.52 | -1.82 | 8804.29 | 8804.29 | 8667.39 | 0 |
| 1718053200 | 8853.12 | -13.25 | -0.15 | 8827.57 | 8868.19 | 8771.68 | 0 |
| 1717794000 | 8866.37 | 18.13 | 0.20 | 8837.12 | 8930.3 | 8809.59 | 0 |
| 1717707600 | 8848.24 | -38.49 | -0.43 | 8898.14 | 8927.3 | 8812 | 0 |
| 1717621200 | 8886.73 | 18.71 | 0.21 | 8876.68 | 8894.53 | 8784.8799 | 0 |
| 1717534800 | 8868.02 | -121.65 | -1.35 | 8910.36 | 8999.15 | 8843.84 | 0 |
| 1717448400 | 8989.67 | -80.69 | -0.89 | 9064.7 | 9077.97 | 8938.4 | 0 |
| 1717189200 | 9070.36 | 139.88 | 1.57 | 8941.79 | 9073.03 | 8936.89 | 0 |
| 1717102800 | 8930.48 | 81.55 | 0.92 | 8844.33 | 8952.23 | 8830.24 | 0 |
| 1717016400 | 8848.93 | -40.3 | -0.45 | 8815.72 | 8875.66 | 8778.67 | 0 |
| 1716930000 | 8889.23 | -103.25 | -1.15 | 8983.35 | 8983.35 | 8843.16 | 0 |
| 1716584400 | 8992.48 | 98.21 | 1.10 | 8927.54 | 8992.48 | 8923.68 | 0 |
| 1716498000 | 8894.27 | -152.18 | -1.68 | 9024.56 | 9025.97 | 8882.03 | 0 |
| 1716411600 | 9046.45 | 40.28 | 0.45 | 9011.52 | 9111.23 | 9006.29 | 0 |
| 1716325200 | 9006.17 | 1.59 | 0.02 | 8985.86 | 9037.3 | 8981.62 | 0 |
| 1716238800 | 9004.58 | -149.38 | -1.63 | 9125.3799 | 9140.62 | 8993.91 | 0 |
| 1715979600 | 9153.9599 | 106.58 | 1.18 | 9074.1 | 9154.18 | 9054.58 | 0 |
| 1715893200 | 9047.3799 | -10.7 | -0.12 | 9084.91 | 9116.4 | 9045.76 | 0 |
| 1715806800 | 9058.08 | 36.52 | 0.40 | 9027.82 | 9064.79 | 9009.73 | 0 |
| 1715720400 | 9021.56 | 80.27 | 0.90 | 8950.19 | 9031.04 | 8950.19 | 0 |
| 1715634000 | 8941.29 | -36.55 | -0.41 | 8985.28 | 9034.4 | 8935.7099 | 0 |
| 1715374800 | 8977.84 | 44.24 | 0.50 | 8972.03 | 8989.05 | 8935.83 | 0 |
| 1715288400 | 8933.6 | 72.51 | 0.82 | 8842.47 | 8949.4599 | 8841.89 | 0 |
| 1715202000 | 8861.09 | 37.1 | 0.42 | 8811.7099 | 8884.55 | 8793.56 | 0 |
| 1715115600 | 8823.99 | 33.98 | 0.39 | 8835.97 | 8867.79 | 8815.7099 | 0 |
| 1715029200 | 8790.01 | 171.55 | 1.99 | 8656.28 | 8790.34 | 8653.49 | 0 |
| 1714770000 | 8618.4599 | 12.04 | 0.14 | 8634.44 | 8670.49 | 8535.89 | 0 |
| 1714683600 | 8606.42 | -53.84 | -0.62 | 8681.8 | 8704.54 | 8442.39 | 0 |
| 1714597200 | 8660.26 | 118.76 | 1.39 | 8493.55 | 8750.98 | 8493.55 | 0 |
| 1714510800 | 8541.5 | -104.38 | -1.21 | 8560.06 | 8620.85 | 8539.78 | 0 |
| 1714424400 | 8645.8799 | 112.67 | 1.32 | 8544.93 | 8668.72 | 8544.93 | 0 |
| 1714165200 | 8533.2099 | -90.62 | -1.05 | 8586.26 | 8591.81 | 8489.37 | 0 |
| 1714078800 | 8623.83 | -104.01 | -1.19 | 8684.49 | 8701.4599 | 8572.11 | 0 |
| 1713992400 | 8727.84 | 64.46 | 0.74 | 8637.3 | 8740.91 | 8614.22 | 0 |
| 1713906000 | 8663.3799 | 79.72 | 0.93 | 8612.98 | 8677.64 | 8596.31 | 0 |
| 1713819600 | 8583.66 | 69.46 | 0.82 | 8574.72 | 8633.73 | 8513.89 | 0 |
| 1713560400 | 8514.2 | 161.41 | 1.93 | 8382.92 | 8527.77 | 8374.18 | 0 |
| 1713474000 | 8352.79 | 96.96 | 1.17 | 8317.31 | 8393.22 | 8307.64 | 0 |
| 1713387600 | 8255.83 | -7.78 | -0.09 | 8308.82 | 8336.23 | 8229.77 | 0 |
| 1713301200 | 8263.61 | -4.94 | -0.06 | 8271.9599 | 8298.4599 | 8191.73 | 0 |
| 1713214800 | 8268.55 | -88.2 | -1.06 | 8464.09 | 8494.76 | 8251.43 | 0 |
| 1712955600 | 8356.75 | -10.69 | -0.13 | 8366.7 | 8456.23 | 8311.06 | 0 |
| 1712869200 | 8367.44 | -403.87 | -4.60 | 8718.99 | 8718.99 | 8331.3 | 0 |
| 1712782800 | 8771.31 | -98.38 | -1.11 | 8787.78 | 8834.2 | 8718.57 | 0 |
| 1712696400 | 8869.69 | -153.5 | -1.70 | 9024.5 | 9056.43 | 8829.14 | 0 |
| 1712610000 | 9023.19 | -3.25 | -0.04 | 9028.73 | 9064.11 | 8998.11 | 0 |
| 1712350800 | 9026.44 | 36.59 | 0.41 | 8982.86 | 9064.78 | 8977.34 | 0 |
| 1712264400 | 8989.85 | -86.33 | -0.95 | 9149.39 | 9180.12 | 8964.65 | 0 |
| 1712178000 | 9076.18 | 39 | 0.43 | 9035.3 | 9106.98 | 9035.3 | 0 |
| 1712091600 | 9037.18 | -50.22 | -0.55 | 9070.93 | 9128.8 | 9024.57 | 0 |
| 1712005200 | 9087.4 | -66.23 | -0.72 | 9144.83 | 9151.36 | 9060.68 | 0 |
| 1711659600 | 9153.6299 | 18.9 | 0.21 | 9164.74 | 9188.01 | 9142.36 | 0 |
| 1711573200 | 9134.73 | 109.99 | 1.22 | 9061.39 | 9136.66 | 9050.2 | 0 |
| 1711486800 | 9024.74 | 17.63 | 0.20 | 8996.54 | 9062.91 | 8985.91 | 0 |
| 1711400400 | 9007.11 | 78.89 | 0.88 | 8942.11 | 9036.7099 | 8940.6299 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
