DJ US Trucking Total Stock Market (DWCTRK)
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 |
|---|---|---|---|---|---|---|---|
| 1719435600 | 14021.79 | 51.88 | 0.37 | 14002.88 | 14207.07 | 13948.1 | 0 |
| 1719349200 | 13969.91 | -86.19 | -0.61 | 13955.91 | 14004.48 | 13873.95 | 0 |
| 1719262800 | 14056.1 | 208.59 | 1.51 | 13904.17 | 14180.4 | 13871.8 | 0 |
| 1719003600 | 13847.51 | 48.64 | 0.35 | 13853.03 | 13905.91 | 13717.74 | 0 |
| 1718917200 | 13798.87 | 112.8 | 0.82 | 13697.37 | 13870 | 13677.89 | 0 |
| 1718744400 | 13686.07 | -51.56 | -0.38 | 13728.31 | 13799.82 | 13673.63 | 0 |
| 1718658000 | 13737.63 | 75.21 | 0.55 | 13575.23 | 13750.89 | 13539.58 | 0 |
| 1718398800 | 13662.42 | -105.06 | -0.76 | 13647.27 | 13675.69 | 13229.57 | 0 |
| 1718312400 | 13767.48 | -216.9 | -1.55 | 13945.01 | 13945.01 | 13641.86 | 0 |
| 1718226000 | 13984.38 | 67.54 | 0.49 | 14083.72 | 14267.13 | 13906.42 | 0 |
| 1718139600 | 13916.84 | 29.93 | 0.22 | 13796.22 | 13929.97 | 13655.53 | 0 |
| 1718053200 | 13886.91 | 145.61 | 1.06 | 13689.4 | 13951.37 | 13626.33 | 0 |
| 1717794000 | 13741.3 | -12.73 | -0.09 | 13651.41 | 13816.86 | 13591.63 | 0 |
| 1717707600 | 13754.03 | -133.25 | -0.96 | 13713.8 | 13759.9 | 13535.29 | 0 |
| 1717621200 | 13887.28 | 269.72 | 1.98 | 13702.42 | 13931.12 | 13702.42 | 0 |
| 1717534800 | 13617.56 | 109.23 | 0.81 | 13959.41 | 14216.35 | 13610.1 | 0 |
| 1717448400 | 13508.33 | -257.15 | -1.87 | 13851.94 | 13905.5 | 13397.51 | 0 |
| 1717189200 | 13765.48 | 216.01 | 1.59 | 13596.47 | 13772.15 | 13525.66 | 0 |
| 1717102800 | 13549.47 | 129.72 | 0.97 | 13438.57 | 13663.6 | 13421.56 | 0 |
| 1717016400 | 13419.75 | -198.15 | -1.46 | 13416.24 | 13536.18 | 13385.85 | 0 |
| 1716930000 | 13617.9 | -21.56 | -0.16 | 13599.72 | 13663.65 | 13529.15 | 0 |
| 1716584400 | 13639.46 | 196.96 | 1.47 | 13518.42 | 13661.15 | 13464.51 | 0 |
| 1716498000 | 13442.5 | -40.9 | -0.30 | 13530.91 | 13530.91 | 13319.7 | 0 |
| 1716411600 | 13483.4 | -115.29 | -0.85 | 13585.73 | 13624.08 | 13450.05 | 0 |
| 1716325200 | 13598.69 | -379.19 | -2.71 | 13932.76 | 13944.61 | 13586.15 | 0 |
| 1716238800 | 13977.88 | -130.73 | -0.93 | 14095.77 | 14116.05 | 13969.12 | 0 |
| 1715979600 | 14108.61 | -154.48 | -1.08 | 14262.39 | 14310.8 | 14085.71 | 0 |
| 1715893200 | 14263.09 | -68.43 | -0.48 | 14310.89 | 14365.11 | 14209.53 | 0 |
| 1715806800 | 14331.52 | 106.07 | 0.75 | 14392.3 | 14490.97 | 14284.2 | 0 |
| 1715720400 | 14225.45 | 40.67 | 0.29 | 14299.36 | 14358.46 | 14138.8 | 0 |
| 1715634000 | 14184.78 | -195.38 | -1.36 | 14409.54 | 14442.15 | 14171.06 | 0 |
| 1715374800 | 14380.16 | 114.87 | 0.81 | 14331.18 | 14423.33 | 14283.35 | 0 |
| 1715288400 | 14265.29 | 121.49 | 0.86 | 14155.76 | 14411.5 | 14136.21 | 0 |
| 1715202000 | 14143.8 | -36.73 | -0.26 | 14130.95 | 14323.71 | 14111.17 | 0 |
| 1715115600 | 14180.53 | 182.96 | 1.31 | 14046.77 | 14236.4 | 14038.18 | 0 |
| 1715029200 | 13997.57 | -118.39 | -0.84 | 14238.32 | 14254.11 | 13937.57 | 0 |
| 1714770000 | 14115.96 | 127.73 | 0.91 | 14356.33 | 14500.85 | 14099.36 | 0 |
| 1714683600 | 13988.23 | 198.93 | 1.44 | 13931.84 | 14066.11 | 13788.74 | 0 |
| 1714597200 | 13789.3 | 24.52 | 0.18 | 13689.22 | 14091.67 | 13599.39 | 0 |
| 1714510800 | 13764.78 | -297.87 | -2.12 | 14021.03 | 14021.03 | 13748.91 | 0 |
| 1714424400 | 14062.65 | 5.17 | 0.04 | 14078.03 | 14217.15 | 13910 | 0 |
| 1714165200 | 14057.48 | -962.93 | -6.41 | 14308.88 | 14512.19 | 13928.53 | 0 |
| 1714078800 | 15020.41 | 113.69 | 0.76 | 14910.44 | 15151.66 | 14730.92 | 0 |
| 1713992400 | 14906.72 | -831.7 | -5.28 | 15411.66 | 15681.62 | 14484.96 | 0 |
| 1713906000 | 15738.42 | 508.84 | 3.34 | 15270.56 | 15807.49 | 15270.44 | 0 |
| 1713819600 | 15229.58 | 41.73 | 0.27 | 15283.64 | 15403.66 | 15156.5 | 0 |
| 1713560400 | 15187.85 | 168.31 | 1.12 | 15051.38 | 15286.92 | 15051.22 | 0 |
| 1713474000 | 15019.54 | -300.45 | -1.96 | 15442.4 | 15452.78 | 15006.84 | 0 |
| 1713387600 | 15319.99 | -696.54 | -4.35 | 15504.66 | 15599.06 | 15148.92 | 0 |
| 1713301200 | 16016.53 | -132.54 | -0.82 | 16130.33 | 16133.33 | 15943.86 | 0 |
| 1713214800 | 16149.07 | -108.83 | -0.67 | 16419.21 | 16506.84 | 16073.3 | 0 |
| 1712955600 | 16257.9 | -147.87 | -0.90 | 16245.47 | 16285.68 | 16104.88 | 0 |
| 1712869200 | 16405.77 | 224.67 | 1.39 | 16156.92 | 16458.7 | 16154.33 | 0 |
| 1712782800 | 16181.1 | -490.29 | -2.94 | 16358.05 | 16386.7 | 16145.94 | 0 |
| 1712696400 | 16671.39 | -76.57 | -0.46 | 16739.15 | 16739.15 | 16324.23 | 0 |
| 1712610000 | 16747.96 | 32.08 | 0.19 | 16788.21 | 16947.28 | 16744.41 | 0 |
| 1712350800 | 16715.88 | 369.26 | 2.26 | 16420.91 | 16744.7 | 16417.7 | 0 |
| 1712264400 | 16346.62 | -171.74 | -1.04 | 16606.279 | 16806.88 | 16274.07 | 0 |
| 1712178000 | 16518.36 | 225.43 | 1.38 | 16280.25 | 16604.169 | 16280.25 | 0 |
| 1712091600 | 16292.93 | -186.5 | -1.13 | 16389.31 | 16400 | 16151.42 | 0 |
| 1712005200 | 16479.43 | -100.84 | -0.61 | 16513.73 | 16574.86 | 16370.72 | 0 |
| 1711659600 | 16580.27 | 320.98 | 1.97 | 16322.01 | 16626.57 | 16263.02 | 0 |
| 1711573200 | 16259.29 | -37.17 | -0.23 | 16425.509 | 16438.669 | 16168.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
