DJ US Software Total Stock Market (DWCSOF)
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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 74016.31 | -38.91 | -0.05 | 74184.85 | 74230.81 | 73657.24 | 0 |
| 1718744400 | 74055.22 | -79.89 | -0.11 | 74150.08 | 74293.34 | 73800.28 | 0 |
| 1718658000 | 74135.11 | 808.16 | 1.10 | 73203.82 | 74452.5 | 72993.76 | 0 |
| 1718398800 | 73326.95 | 614.09 | 0.84 | 72854.1 | 73397.51 | 72638 | 0 |
| 1718312400 | 72712.86 | -317.84 | -0.44 | 72990.39 | 73104.83 | 72485.28 | 0 |
| 1718226000 | 73030.7 | 1 | 2.05 | 72324.98 | 73391.76 | 72196.96 | 0 |
| 1718139600 | 71561.09 | 556.54 | 0.78 | 70686.47 | 71567.65 | 70450.58 | 0 |
| 1718053200 | 71004.55 | 480.8 | 0.68 | 70510.08 | 71057.88 | 70438.98 | 0 |
| 1717794000 | 70523.75 | -24.57 | -0.03 | 70550.92 | 70862.87 | 70297.71 | 0 |
| 1717707600 | 70548.32 | 172.93 | 0.25 | 70433.67 | 70721.83 | 70284.37 | 0 |
| 1717621200 | 70375.39 | 1 | 2.08 | 69384.09 | 70375.39 | 69105.79 | 0 |
| 1717534800 | 68942.03 | 350.31 | 0.51 | 68401.69 | 68985.39 | 68238.45 | 0 |
| 1717448400 | 68591.72 | -188.62 | -0.27 | 68978.21 | 69177.08 | 67843.46 | 0 |
| 1717189200 | 68780.34 | 341.5 | 0.50 | 68721.32 | 68828.99 | 67041.47 | 0 |
| 1717102800 | 68438.84 | -3 | -4.72 | 70264.05 | 70264.05 | 68347.47 | 0 |
| 1717016400 | 71825.96 | -210.29 | -0.29 | 71326.97 | 72071.69 | 71326.97 | 0 |
| 1716930000 | 72036.25 | -189.93 | -0.26 | 72152.38 | 72152.38 | 71585.97 | 0 |
| 1716584400 | 72226.18 | -82.43 | -0.11 | 71832.73 | 72394.58 | 71506.52 | 0 |
| 1716498000 | 72308.61 | -621.69 | -0.85 | 73488.28 | 73500.63 | 72038.75 | 0 |
| 1716411600 | 72930.3 | 96.17 | 0.13 | 73100.61 | 73267.83 | 72502.49 | 0 |
| 1716325200 | 72834.13 | 101.11 | 0.14 | 72660.25 | 73293.16 | 72357.36 | 0 |
| 1716238800 | 72733.02 | 805.6 | 1.12 | 71912.58 | 72734.75 | 71902.79 | 0 |
| 1715979600 | 71927.42 | 89.37 | 0.12 | 71987.73 | 72049.97 | 71548.29 | 0 |
| 1715893200 | 71838.05 | -299.99 | -0.42 | 72079.35 | 72360.62 | 71785.06 | 0 |
| 1715806800 | 72138.04 | 1 | 2.06 | 71170.55 | 72237.79 | 71095.27 | 0 |
| 1715720400 | 70685.18 | 431.54 | 0.61 | 70028.33 | 70810.96 | 69984.03 | 0 |
| 1715634000 | 70253.64 | -56.96 | -0.08 | 70815.34 | 70815.34 | 69988.59 | 0 |
| 1715374800 | 70310.6 | 333.92 | 0.48 | 70159.22 | 70606.38 | 70077.2 | 0 |
| 1715288400 | 69976.68 | 108.94 | 0.16 | 69821.13 | 70134.65 | 69594.77 | 0 |
| 1715202000 | 69867.74 | 7.53 | 0.01 | 69566.31 | 70128.5 | 69487.25 | 0 |
| 1715115600 | 69860.21 | -562.51 | -0.80 | 70281.47 | 70382.39 | 69830.06 | 0 |
| 1715029200 | 70422.72 | 1 | 1.59 | 69681.65 | 70443.02 | 69493.5 | 0 |
| 1714770000 | 69317.43 | 1 | 1.80 | 68895.85 | 69428.33 | 68813.99 | 0 |
| 1714683600 | 68094.03 | 598.22 | 0.89 | 68244.55 | 68244.55 | 67356.93 | 0 |
| 1714597200 | 67495.81 | 555.53 | 0.83 | 67210.59 | 68731.43 | 66907.41 | 0 |
| 1714510800 | 66940.28 | -2 | -2.91 | 68684.5 | 68754.79 | 66930.08 | 0 |
| 1714424400 | 68945.82 | -443.77 | -0.64 | 69363.84 | 69466.82 | 68482.25 | 0 |
| 1714165200 | 69389.59 | 1 | 1.51 | 69893 | 70198.74 | 69264.4 | 0 |
| 1714078800 | 68356.67 | -1 | -1.78 | 67536.98 | 68480.62 | 66925.34 | 0 |
| 1713992400 | 69594.95 | 153.69 | 0.22 | 69799.76 | 70127.72 | 69180.06 | 0 |
| 1713906000 | 69441.26 | 1 | 1.77 | 68751.43 | 69518.79 | 68567.78 | 0 |
| 1713819600 | 68235.37 | 503.47 | 0.74 | 68215.06 | 68548.17 | 67368.35 | 0 |
| 1713560400 | 67731.9 | -848.78 | -1.24 | 68479.77 | 68710.57 | 67496.92 | 0 |
| 1713474000 | 68580.68 | -933.74 | -1.34 | 69508.12 | 69649.47 | 68543.04 | 0 |
| 1713387600 | 69514.42 | -519.48 | -0.74 | 70359.95 | 70554.93 | 69365.03 | 0 |
| 1713301200 | 70033.9 | 211.27 | 0.30 | 69862.1 | 70589.47 | 69711.51 | 0 |
| 1713214800 | 69822.63 | -1 | -2.40 | 71867.9 | 72038.73 | 69745.1 | 0 |
| 1712955600 | 71539.01 | -1 | -1.54 | 71920.12 | 72094.72 | 71230.88 | 0 |
| 1712869200 | 72659.3 | 639.93 | 0.89 | 72403.86 | 72859.35 | 71766.75 | 0 |
| 1712782800 | 72019.37 | -704.07 | -0.97 | 71942.74 | 72093.96 | 71576.49 | 0 |
| 1712696400 | 72723.44 | 243.89 | 0.34 | 72816.8 | 72957.96 | 71971.28 | 0 |
| 1712610000 | 72479.55 | -3.92 | -0.01 | 72478.92 | 72805.69 | 72099.22 | 0 |
| 1712350800 | 72483.47 | 1 | 1.57 | 71572.17 | 72779.25 | 71522.4 | 0 |
| 1712264400 | 71362.5 | -669.98 | -0.93 | 72912.23 | 73263.33 | 71334.92 | 0 |
| 1712178000 | 72032.48 | -35.99 | -0.05 | 71775.94 | 72508.93 | 71729.88 | 0 |
| 1712091600 | 72068.47 | -627.7 | -0.86 | 71767.44 | 72159.05 | 71353.99 | 0 |
| 1712005200 | 72696.17 | 227.2 | 0.31 | 72755.12 | 73197.86 | 72376.52 | 0 |
| 1711659600 | 72468.97 | -100.59 | -0.14 | 72552.32 | 72768.76 | 72332.81 | 0 |
| 1711573200 | 72569.56 | -217.53 | -0.30 | 73285.95 | 73321.37 | 72184.08 | 0 |
| 1711486800 | 72787.09 | -54.43 | -0.07 | 73275.22 | 73303.8 | 72760.83 | 0 |
| 1711400400 | 72841.52 | -621.79 | -0.85 | 72882.46 | 73105.55 | 72553.62 | 0 |
| 1711141200 | 73463.31 | -294.11 | -0.40 | 73719.57 | 73719.57 | 73137.56 | 0 |
| 1711054800 | 73757.42 | 589.96 | 0.81 | 73874.35 | 74140.69 | 73617.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
