DAXsector Industrial Performance (CXPN)
DBI
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 | 108.99 | 1.02969283051 | 10584.71 | 10921.62 | 10538.43 | 0 | 0 | IX |
| 4 | -230.29 | -2.108112512 | 10923.99 | 11084.56 | 10268.39 | 0 | 0 | IX |
| 12 | -346.75 | -3.14072343066 | 11040.45 | 11669.28 | 10268.39 | 0 | 0 | IX |
| 26 | 1112.61 | 11.6125618275 | 9581.09 | 11669.28 | 9522.06 | 0 | 0 | IX |
| 52 | 1742.55 | 19.4673310133 | 8951.15 | 11669.28 | 7870.97 | 0 | 0 | IX |
| 156 | 2258.47 | 26.7742551181 | 8435.23 | 11669.28 | 6076.1 | 0 | 0 | IX |
| 260 | 3937.85 | 58.2880022499 | 6755.85 | 11669.28 | 3596.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720542600 | 10557.93 | -199.63 | -1.86 | 10713.42 | 10751.11 | 10541.2 | 0 |
| 1720456200 | 10757.56 | 3.52 | 0.03 | 10733.85 | 10857.03 | 10728.05 | 0 |
| 1720197000 | 10754.04 | -32.61 | -0.30 | 10840.83 | 10921.62 | 10748.59 | 0 |
| 1720110600 | 10786.65 | 57.13 | 0.53 | 10765.14 | 10795.77 | 10746.28 | 0 |
| 1720024200 | 10729.52 | 185.86 | 1.76 | 10584.71 | 10744.98 | 10582.98 | 0 |
| 1719937800 | 10543.66 | -27.38 | -0.26 | 10549.21 | 10559.9 | 10479.18 | 0 |
| 1719851400 | 10571.04 | 155.74 | 1.50 | 10447.74 | 10641.44 | 10447.74 | 0 |
| 1719592200 | 10415.3 | -41.97 | -0.40 | 10470 | 10521.66 | 10396.38 | 0 |
| 1719505800 | 10457.27 | 100.36 | 0.97 | 10397.65 | 10537.48 | 10356.18 | 0 |
| 1719419400 | 10356.91 | -96.03 | -0.92 | 10519.41 | 10540.04 | 10268.39 | 0 |
| 1719333000 | 10452.94 | -355.19 | -3.29 | 10747.89 | 10747.89 | 10360.91 | 0 |
| 1719246600 | 10808.13 | 146.69 | 1.38 | 10686.73 | 10823.46 | 10673.03 | 0 |
| 1718987400 | 10661.44 | -119.24 | -1.11 | 10769.94 | 10769.94 | 10611.17 | 0 |
| 1718901000 | 10780.68 | 115.33 | 1.08 | 10695.32 | 10785.98 | 10695.32 | 0 |
| 1718814600 | 10665.35 | -13.36 | -0.13 | 10706.05 | 10731.65 | 10661.31 | 0 |
| 1718728200 | 10678.71 | 77.49 | 0.73 | 10665.54 | 10742.85 | 10620.1 | 0 |
| 1718641800 | 10601.22 | 118.6 | 1.13 | 10547.68 | 10616.99 | 10476.11 | 0 |
| 1718382600 | 10482.62 | -254.67 | -2.37 | 10736.3 | 10749.59 | 10441.41 | 0 |
| 1718296200 | 10737.29 | -333.7 | -3.01 | 11041.93 | 11047.89 | 10735.11 | 0 |
| 1718209800 | 11070.99 | 193.82 | 1.78 | 10923.99 | 11084.56 | 10898.08 | 0 |
| 1718123400 | 10877.17 | -107.11 | -0.98 | 11010.06 | 11042.94 | 10834.05 | 0 |
| 1718037000 | 10984.28 | -7.95 | -0.07 | 10899.91 | 10984.56 | 10882.28 | 0 |
| 1717777800 | 10992.23 | -119.47 | -1.08 | 11075.71 | 11075.71 | 10904.47 | 0 |
| 1717691400 | 11111.7 | -88.63 | -0.79 | 11236.62 | 11256.49 | 11088.86 | 0 |
| 1717605000 | 11200.33 | 158.28 | 1.43 | 11105.7 | 11216.61 | 11105.08 | 0 |
| 1717518600 | 11042.05 | -206.8 | -1.84 | 11239.72 | 11259.66 | 11042.05 | 0 |
| 1717432200 | 11248.85 | 51.3 | 0.46 | 11252.7 | 11349.97 | 11223.63 | 0 |
| 1717173000 | 11197.55 | -68.71 | -0.61 | 11266.43 | 11301.33 | 11153.55 | 0 |
| 1717086600 | 11266.26 | 69.72 | 0.62 | 11148.38 | 11301.62 | 11148.38 | 0 |
| 1717000200 | 11196.54 | -141.45 | -1.25 | 11303.99 | 11313.88 | 11169.22 | 0 |
| 1716913800 | 11337.99 | -62.78 | -0.55 | 11436.05 | 11479.31 | 11321.96 | 0 |
| 1716827400 | 11400.77 | 65.44 | 0.58 | 11353 | 11400.83 | 11338.62 | 0 |
| 1716568200 | 11335.33 | -12.72 | -0.11 | 11258.44 | 11343.67 | 11247.87 | 0 |
| 1716481800 | 11348.05 | 143.24 | 1.28 | 11216.83 | 11377.13 | 11216.83 | 0 |
| 1716395400 | 11204.81 | -35.17 | -0.31 | 11261.86 | 11293.97 | 11204.81 | 0 |
| 1716309000 | 11239.98 | -8.22 | -0.07 | 11240.91 | 11255.82 | 11168.85 | 0 |
| 1716222600 | 11248.2 | 72.78 | 0.65 | 11198.92 | 11273.56 | 11173.98 | 0 |
| 1715963400 | 11175.42 | -72.33 | -0.64 | 11151.16 | 11213.62 | 11103.5 | 0 |
| 1715877000 | 11247.75 | -347.27 | -2.99 | 11599.32 | 11599.32 | 11246.3 | 0 |
| 1715790600 | 11595.02 | 119.98 | 1.05 | 11516.71 | 11602.72 | 11506.23 | 0 |
| 1715704200 | 11475.04 | -86.81 | -0.75 | 11529.32 | 11532.71 | 11444.71 | 0 |
| 1715617800 | 11561.85 | -54.83 | -0.47 | 11604.52 | 11606.97 | 11511.35 | 0 |
| 1715358600 | 11616.68 | 73.2 | 0.63 | 11583.05 | 11669.28 | 11571.9 | 0 |
| 1715272200 | 11543.48 | 129.14 | 1.13 | 11441.42 | 11555.17 | 11420.78 | 0 |
| 1715185800 | 11414.34 | 161.86 | 1.44 | 11281.38 | 11469.23 | 11281.38 | 0 |
| 1715099400 | 11252.48 | 59.01 | 0.53 | 11233.46 | 11265.07 | 11082.89 | 0 |
| 1715013000 | 11193.47 | 113.18 | 1.02 | 11118.98 | 11205.67 | 11092.85 | 0 |
| 1714753800 | 11080.29 | 108.12 | 0.99 | 11004.29 | 11114.46 | 10943.91 | 0 |
| 1714667400 | 10972.17 | -50.11 | -0.45 | 10995.04 | 11009.73 | 10916.57 | 0 |
| 1714494600 | 11022.28 | -117.52 | -1.05 | 11145.44 | 11155.27 | 11019.84 | 0 |
| 1714408200 | 11139.8 | 26.22 | 0.24 | 11159.04 | 11166.82 | 11086 | 0 |
| 1714149000 | 11113.58 | 147.72 | 1.35 | 10987.99 | 11127.69 | 10913.24 | 0 |
| 1714062600 | 10965.86 | -156.12 | -1.40 | 11078.29 | 11090.17 | 10864.72 | 0 |
| 1713976200 | 11121.98 | -26.63 | -0.24 | 11156.14 | 11221.56 | 11103.28 | 0 |
| 1713889800 | 11148.61 | 91.85 | 0.83 | 11073.89 | 11155.48 | 11043.74 | 0 |
| 1713803400 | 11056.76 | 80.3 | 0.73 | 11002.56 | 11075.67 | 10989.95 | 0 |
| 1713544200 | 10976.46 | -119.77 | -1.08 | 11083.91 | 11083.91 | 10886.14 | 0 |
| 1713457800 | 11096.23 | 59.09 | 0.54 | 11066.48 | 11149.07 | 11003.28 | 0 |
| 1713371400 | 11037.14 | -23.08 | -0.21 | 11040.45 | 11138.17 | 11007.35 | 0 |
| 1713285000 | 11060.22 | -166.64 | -1.48 | 11207.77 | 11207.77 | 10988.14 | 0 |
| 1713198600 | 11226.86 | 102.04 | 0.92 | 11173.36 | 11351.2 | 11173.36 | 0 |
| 1712939400 | 11124.82 | -3.26 | -0.03 | 11236.65 | 11290.47 | 11081.76 | 0 |
| 1712853000 | 11128.08 | -61.29 | -0.55 | 11202.2 | 11214.99 | 11068.2 | 0 |
| 1712766600 | 11189.37 | 27.15 | 0.24 | 11219.69 | 11289.26 | 11090.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
