DJ US Trucking Total Stock Market (DWCTRK)
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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 15060.49 | -495.52 | -3.19 | 15110.73 | 15371.9 | 14869.34 | 0 |
| 1721941200 | 15556.01 | 662.56 | 4.45 | 14910.8 | 15924.52 | 14895.43 | 0 |
| 1721854800 | 14893.45 | -59.58 | -0.40 | 15039.59 | 15241.88 | 14433.34 | 0 |
| 1721768400 | 14953.03 | -125.84 | -0.83 | 14947.11 | 15129.47 | 14893.64 | 0 |
| 1721682000 | 15078.87 | 46.65 | 0.31 | 15134.65 | 15243.61 | 14852.4 | 0 |
| 1721422800 | 15032.22 | 109.62 | 0.73 | 14933.6 | 15074.02 | 14803.41 | 0 |
| 1721336400 | 14922.6 | -277.99 | -1.83 | 15196.03 | 15243.66 | 14810.37 | 0 |
| 1721250000 | 15200.59 | -494.55 | -3.15 | 15489.81 | 15546.45 | 15194.81 | 0 |
| 1721163600 | 15695.14 | 623.19 | 4.13 | 15127.89 | 15712.25 | 15127.89 | 0 |
| 1721077200 | 15071.95 | 477.35 | 3.27 | 14670.01 | 15179.26 | 14641.84 | 0 |
| 1720818000 | 14594.6 | 230.89 | 1.61 | 14457.78 | 14801.54 | 14445.64 | 0 |
| 1720731600 | 14363.71 | 348.43 | 2.49 | 14117.25 | 14406.26 | 14111.53 | 0 |
| 1720645200 | 14015.28 | 227.89 | 1.65 | 13848.81 | 14024.64 | 13817.68 | 0 |
| 1720558800 | 13787.39 | -334.02 | -2.37 | 14012.9 | 14027.23 | 13761.66 | 0 |
| 1720472400 | 14121.41 | -129.62 | -0.91 | 14291.36 | 14299.43 | 13874.82 | 0 |
| 1720213200 | 14251.03 | -65.08 | -0.45 | 14302.72 | 14336.98 | 14129.58 | 0 |
| 1720040400 | 14316.11 | 13.13 | 0.09 | 14305.76 | 14497.94 | 14268.75 | 0 |
| 1719954000 | 14302.98 | 103.44 | 0.73 | 14221.94 | 14365.34 | 14168.14 | 0 |
| 1719867600 | 14199.54 | 9.66 | 0.07 | 14185.3 | 14300.64 | 14087.68 | 0 |
| 1719608400 | 14189.88 | 277.23 | 1.99 | 14012.71 | 14265.11 | 14012.71 | 0 |
| 1719522000 | 13912.65 | -109.14 | -0.78 | 14003.57 | 14076.49 | 13859.29 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
