DJ US LargeCap Total Stock Market Total Return (DWLT)
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 |
|---|---|---|---|---|---|---|---|
| 1721768400 | 187787.19 | -259.42 | -0.14 | 188047.06 | 188769.51 | 187630.65 | 0 |
| 1721682000 | 188046.61 | 2 | 1.09 | 186026.22 | 188222.77 | 186026.22 | 0 |
| 1721422800 | 186018.62 | -1 | -0.68 | 187301.34 | 187708.36 | 185741.31 | 0 |
| 1721336400 | 187290.17 | -1 | -0.81 | 188819.13 | 189754.29 | 186565.89 | 0 |
| 1721250000 | 188818.36 | -2 | -1.44 | 191572.62 | 191572.62 | 188730.51 | 0 |
| 1721163600 | 191570.42 | 1 | 0.72 | 190198.91 | 191644.48 | 190198.91 | 0 |
| 1721077200 | 190198.58 | 607.89 | 0.32 | 189609.27 | 191383.83 | 189609.27 | 0 |
| 1720818000 | 189590.69 | 1 | 0.58 | 188499.26 | 190916.87 | 188499.26 | 0 |
| 1720731600 | 188498.7 | -1 | -0.74 | 189915.86 | 190365.11 | 188226.34 | 0 |
| 1720645200 | 189909.22 | 1 | 1.01 | 188023.47 | 189949.97 | 188023.47 | 0 |
| 1720558800 | 188002 | 59.97 | 0.03 | 187946.16 | 188493.12 | 187935.13 | 0 |
| 1720472400 | 187942.03 | 202.92 | 0.11 | 187975.19 | 188251.32 | 187594.72 | 0 |
| 1720213200 | 187739.11 | 972.06 | 0.52 | 186795.22 | 187850.03 | 186583.31 | 0 |
| 1720040400 | 186767.05 | 937.02 | 0.50 | 185835.23 | 186838.89 | 185805.42 | 0 |
| 1719954000 | 185830.03 | 1 | 0.60 | 184719 | 185843.74 | 184172.3 | 0 |
| 1719867600 | 184718.32 | 431.4 | 0.23 | 184293 | 184925.58 | 183781.42 | 0 |
| 1719608400 | 184286.92 | -668.16 | -0.36 | 184981.14 | 186354.39 | 183928.3 | 0 |
| 1719522000 | 184955.08 | 233.94 | 0.13 | 184723.23 | 185164.13 | 184434.27 | 0 |
| 1719435600 | 184721.14 | 254.97 | 0.14 | 184466.36 | 184880.66 | 183869.81 | 0 |
| 1719349200 | 184466.17 | 647.13 | 0.35 | 183819.36 | 184584.58 | 183709.07 | 0 |
| 1719262800 | 183819.04 | -495.75 | -0.27 | 184326.04 | 185236.4 | 183813.28 | 0 |
| 1719003600 | 184314.79 | -240.79 | -0.13 | 184564.49 | 184693.37 | 183814.55 | 0 |
| 1718917200 | 184555.58 | -463.77 | -0.25 | 185020.55 | 185635.05 | 183962.89 | 0 |
| 1718744400 | 185019.35 | 468.35 | 0.25 | 184556.76 | 185145.62 | 184509.45 | 0 |
| 1718658000 | 184551 | 1 | 0.77 | 183156.1 | 185050.78 | 182757.7 | 0 |
| 1718398800 | 183134.11 | -112.29 | -0.06 | 183292.85 | 183292.85 | 182187.86 | 0 |
| 1718312400 | 183246.4 | 310.32 | 0.17 | 182938.46 | 183578.89 | 182201.21 | 0 |
| 1718226000 | 182936.08 | 1 | 0.88 | 181340.6 | 183825.04 | 181340.6 | 0 |
| 1718139600 | 181336.63 | 455 | 0.25 | 180883.03 | 181352.66 | 179714.89 | 0 |
| 1718053200 | 180881.63 | 544.32 | 0.30 | 180352.07 | 181061.68 | 179861.38 | 0 |
| 1717794000 | 180337.31 | -245.47 | -0.14 | 180614.68 | 181273.74 | 179828.59 | 0 |
| 1717707600 | 180582.78 | -51.61 | -0.03 | 180728.49 | 180917.2 | 180015.49 | 0 |
| 1717621200 | 180634.39 | 2 | 1.21 | 178475.14 | 180635.86 | 178475.14 | 0 |
| 1717534800 | 178472.53 | 177.79 | 0.10 | 178304.15 | 178745.32 | 177392.27 | 0 |
| 1717448400 | 178294.74 | 139.78 | 0.08 | 178175.85 | 178982.55 | 176656.08 | 0 |
| 1717189200 | 178154.96 | 1 | 0.73 | 176873.96 | 178259.44 | 175279.6 | 0 |
| 1717102800 | 176857.8 | -1 | -0.57 | 177888.75 | 177888.75 | 176410.88 | 0 |
| 1717016400 | 177871.63 | -1 | -0.75 | 179215.82 | 179215.82 | 177713.69 | 0 |
| 1716930000 | 179213.56 | -35.69 | -0.02 | 179249.25 | 179634.92 | 178385.7 | 0 |
| 1716584400 | 179249.25 | 1 | 0.71 | 177993.49 | 179492.61 | 177993.49 | 0 |
| 1716498000 | 177989.32 | -1 | -0.78 | 179389.87 | 180520.55 | 177623.49 | 0 |
| 1716411600 | 179383.39 | -530.04 | -0.29 | 179915.93 | 179958.8 | 178677.23 | 0 |
| 1716325200 | 179913.43 | 376.15 | 0.21 | 179541.9 | 180000.83 | 179167.15 | 0 |
| 1716238800 | 179537.28 | 211.37 | 0.12 | 179340.45 | 180074.64 | 179323.17 | 0 |
| 1715979600 | 179325.91 | 225.12 | 0.13 | 179108.94 | 179368.63 | 178657.64 | 0 |
| 1715893200 | 179100.79 | -401.21 | -0.22 | 179537.96 | 180063.47 | 179071.85 | 0 |
| 1715806800 | 179502 | 2 | 1.21 | 177389.68 | 179619.04 | 177389.68 | 0 |
| 1715720400 | 177357.68 | 931.34 | 0.53 | 176450.96 | 177475.21 | 176384.18 | 0 |
| 1715634000 | 176426.34 | -39.99 | -0.02 | 176469.26 | 176978.48 | 176109.14 | 0 |
| 1715374800 | 176466.33 | 283.75 | 0.16 | 176211.6 | 177068.58 | 176048.43 | 0 |
| 1715288400 | 176182.58 | 945.31 | 0.54 | 175270.02 | 176221.51 | 175032.45 | 0 |
| 1715202000 | 175237.27 | -45.18 | -0.03 | 175282.71 | 175387.11 | 174530.35 | 0 |
| 1715115600 | 175282.45 | 163.81 | 0.09 | 175127.32 | 175730.4 | 175022.27 | 0 |
| 1715029200 | 175118.64 | 1 | 1.08 | 173251.7 | 175121.5 | 173251.7 | 0 |
| 1714770000 | 173247.34 | 2 | 1.22 | 171171.24 | 173697.01 | 171171.24 | 0 |
| 1714683600 | 171163.12 | 1 | 0.95 | 169550.62 | 171470.33 | 169277.34 | 0 |
| 1714597200 | 169547.78 | -512.99 | -0.30 | 170062 | 172195.88 | 169327 | 0 |
| 1714510800 | 170060.77 | -2 | -1.61 | 172841.33 | 172841.33 | 170049.09 | 0 |
| 1714424400 | 172835.19 | 557.06 | 0.32 | 172287.83 | 173100.94 | 171915.15 | 0 |
| 1714165200 | 172278.13 | 1 | 1.00 | 170567.25 | 172773.25 | 170567.25 | 0 |
| 1714078800 | 170566.93 | -749.52 | -0.44 | 171320.14 | 171320.14 | 168568.21 | 0 |
| 1713992400 | 171316.45 | 17.34 | 0.01 | 171300.06 | 171973.17 | 170471.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
