DJ US Property and Casualty Insurance Total Stock Market (DWCINP)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 20825.87 | 113.24 | 0.55 | 20844.43 | 20898.98 | 20678.76 | 0 |
| 1738188000 | 20712.63 | 29.95 | 0.14 | 20510.94 | 20953.69 | 20495.15 | 0 |
| 1738101600 | 20682.68 | -186.92 | -0.90 | 20833.39 | 20905.61 | 20607 | 0 |
| 1738015200 | 20869.6 | 636.45 | 3.15 | 20347.1 | 20872.77 | 20347.1 | 0 |
| 1737756000 | 20233.15 | 52.09 | 0.26 | 20194.01 | 20242.44 | 20066.36 | 0 |
| 1737669600 | 20181.06 | -138.71 | -0.68 | 20305.94 | 20320.99 | 20119.38 | 0 |
| 1737583200 | 20319.77 | -96.58 | -0.47 | 20578.9 | 20596.61 | 20294.33 | 0 |
| 1737496800 | 20416.35 | -70.32 | -0.34 | 20563.07 | 20708.07 | 20372.97 | 0 |
| 1737151200 | 20486.67 | -172.81 | -0.84 | 20690.98 | 20781.39 | 20484.9 | 0 |
| 1737064800 | 20659.48 | 296.68 | 1.46 | 20386.69 | 20681.54 | 20373.79 | 0 |
| 1736978400 | 20362.8 | 261.58 | 1.30 | 20343.21 | 20407.26 | 20249.04 | 0 |
| 1736892000 | 20101.22 | 370.92 | 1.88 | 19756.26 | 20105.56 | 19671.74 | 0 |
| 1736805600 | 19730.3 | 135.17 | 0.69 | 19387.96 | 19736.55 | 19384.16 | 0 |
| 1736546400 | 19595.13 | -704.89 | -3.47 | 19893.27 | 19990.44 | 19422.32 | 0 |
| 1736373600 | 20300.02 | 49.85 | 0.25 | 20263.31 | 20388.39 | 20055.2 | 0 |
| 1736287200 | 20250.17 | 78.89 | 0.39 | 20208.27 | 20390.98 | 20139.36 | 0 |
| 1736200800 | 20171.28 | -251.33 | -1.23 | 20431.1 | 20506.14 | 20154.77 | 0 |
| 1735941600 | 20422.61 | 25.68 | 0.13 | 20509.28 | 20509.28 | 20324.93 | 0 |
| 1735855200 | 20396.93 | -107.96 | -0.53 | 20601.57 | 20608.7 | 20321.26 | 0 |
| 1735682400 | 20504.89 | 43.68 | 0.21 | 20496.22 | 20554.01 | 20413.59 | 0 |
| 1735596000 | 20461.21 | -139.05 | -0.67 | 20447.85 | 20543.78 | 20283.7 | 0 |
| 1735336800 | 20600.26 | -168.73 | -0.81 | 20640.12 | 20798.96 | 20528.59 | 0 |
| 1735250400 | 20768.99 | 60.15 | 0.29 | 20678.95 | 20783.01 | 20625.8 | 0 |
| 1735077600 | 20708.84 | 187.36 | 0.91 | 20542.1 | 20711.37 | 20496.63 | 0 |
| 1734991200 | 20521.48 | 48.57 | 0.24 | 20383.76 | 20539.84 | 20348.69 | 0 |
| 1734732000 | 20472.91 | 204.71 | 1.01 | 20172.05 | 20623.58 | 20104.37 | 0 |
| 1734645600 | 20268.2 | 47.31 | 0.23 | 20310.22 | 20500.29 | 20258.1 | 0 |
| 1734559200 | 20220.89 | -561.62 | -2.70 | 20767.13 | 20787.1 | 20212.27 | 0 |
| 1734472800 | 20782.51 | -209.36 | -1.00 | 20808.28 | 20846.47 | 20708 | 0 |
| 1734386400 | 20991.87 | -87.85 | -0.42 | 21150.08 | 21205.34 | 20971.06 | 0 |
| 1734127200 | 21079.72 | 263.72 | 1.27 | 21020.79 | 21213.11 | 20985.53 | 0 |
| 1734040800 | 20816 | -93 | -0.44 | 21004.73 | 21052.3 | 20803.75 | 0 |
| 1733954400 | 20909 | -18.78 | -0.09 | 20923.63 | 20990.92 | 20746.21 | 0 |
| 1733868000 | 20927.78 | -305.53 | -1.44 | 21215.77 | 21215.77 | 20830.25 | 0 |
| 1733781600 | 21233.31 | -459.18 | -2.12 | 21646.8 | 21669.45 | 21225.58 | 0 |
| 1733522400 | 21692.49 | -244.29 | -1.11 | 21937.24 | 21986.09 | 21575.12 | 0 |
| 1733436000 | 21936.78 | 64.19 | 0.29 | 21965.94 | 22097.84 | 21893.11 | 0 |
| 1733349600 | 21872.59 | -64.96 | -0.30 | 21915.16 | 21943.24 | 21782.71 | 0 |
| 1733263200 | 21937.55 | -141.97 | -0.64 | 22181.27 | 22197.26 | 21922.27 | 0 |
| 1733176800 | 22079.52 | -238.34 | -1.07 | 22347.84 | 22368.08 | 22028.75 | 0 |
| 1732917600 | 22317.86 | -11.95 | -0.05 | 22377.57 | 22440.6 | 22311.87 | 0 |
| 1732744800 | 22329.81 | 73.25 | 0.33 | 22315.88 | 22521.93 | 22311.3 | 0 |
| 1732658400 | 22256.56 | 177.28 | 0.80 | 22103.09 | 22270.99 | 21986.03 | 0 |
| 1732572000 | 22079.28 | 85.84 | 0.39 | 22037.86 | 22177.83 | 21954.48 | 0 |
| 1732312800 | 21993.44 | 166.97 | 0.76 | 21803.96 | 22005.86 | 21777.81 | 0 |
| 1732226400 | 21826.47 | 391.5 | 1.83 | 21542.74 | 21842.52 | 21447.27 | 0 |
| 1732140000 | 21434.97 | 92.98 | 0.44 | 21389.87 | 21472.42 | 21218.88 | 0 |
| 1732053600 | 21341.99 | -204.31 | -0.95 | 21386.77 | 21421.41 | 21224.21 | 0 |
| 1731967200 | 21546.3 | 97.34 | 0.45 | 21411.01 | 21560.23 | 21360.26 | 0 |
| 1731708000 | 21448.96 | 84.7 | 0.40 | 21424.36 | 21609.42 | 21311.11 | 0 |
| 1731621600 | 21364.26 | -60.58 | -0.28 | 21429.42 | 21438.82 | 21237.34 | 0 |
| 1731535200 | 21424.84 | -35.65 | -0.17 | 21467.62 | 21536.29 | 21412.58 | 0 |
| 1731448800 | 21460.49 | 92.27 | 0.43 | 21386.34 | 21545.97 | 21330.84 | 0 |
| 1731362400 | 21368.22 | 29.52 | 0.14 | 21459.81 | 21587.68 | 21348.82 | 0 |
| 1731103200 | 21338.7 | 412.9 | 1.97 | 21166.28 | 21402.43 | 21059.09 | 0 |
| 1731016800 | 20925.8 | -201.87 | -0.96 | 21098.73 | 21132.34 | 20878.36 | 0 |
| 1730930400 | 21127.67 | 783.77 | 3.85 | 21196.48 | 21198.35 | 20865.09 | 0 |
| 1730844000 | 20343.9 | 285.84 | 1.43 | 20060.77 | 20347.27 | 19999.77 | 0 |
| 1730757600 | 20058.06 | -127.72 | -0.63 | 20204.51 | 20212.8 | 20005.93 | 0 |
| 1730494800 | 20185.78 | -166.72 | -0.82 | 20370.7 | 20493.44 | 20178.43 | 0 |
| 1730408400 | 20352.5 | -255.07 | -1.24 | 20552.79 | 20646.76 | 20352.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
