DAXsector Software Performance (CXPS)
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 | 915.49 | 1.16704102471 | 78445.4 | 80516.59 | 77329.97 | 0 | 0 | IX |
| 4 | 6710.83 | 9.23719815235 | 72650.06 | 80516.59 | 72495.14 | 0 | 0 | IX |
| 12 | 14091.31 | 21.5893989206 | 65269.58 | 80516.59 | 63169.33 | 0 | 0 | IX |
| 26 | 23392.6 | 41.7961670796 | 55968.29 | 80516.59 | 55292.07 | 0 | 0 | IX |
| 52 | 31234.92 | 64.902421707 | 48125.97 | 80516.59 | 47635.08 | 0 | 0 | IX |
| 156 | 46161.43 | 139.042713345 | 33199.46 | 80516.59 | 24458.59 | 0 | 0 | IX |
| 260 | 37938.24 | 91.5881528584 | 41422.65 | 80516.59 | 24458.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 79360.89 | -885.61 | -1.10 | 80079.62 | 80308.63 | 79126.53 | 0 |
| 1739467800 | 80246.5 | 350.76 | 0.44 | 79798.98 | 80516.59 | 79233.7 | 0 |
| 1739381400 | 79895.74 | 231.18 | 0.29 | 79857.57 | 80326.8 | 79118.97 | 0 |
| 1739295000 | 79664.56 | 1 | 2.31 | 78030.82 | 79664.56 | 77992.95 | 0 |
| 1739208600 | 77862.68 | 242.65 | 0.31 | 78086.35 | 78086.35 | 77329.97 | 0 |
| 1738949400 | 77620.03 | -756.69 | -0.97 | 78445.4 | 78566.69 | 77489.51 | 0 |
| 1738863000 | 78376.72 | 788.41 | 1.02 | 78180.23 | 78377.61 | 77312.53 | 0 |
| 1738776600 | 77588.31 | 988.61 | 1.29 | 76165.56 | 77631.11 | 76165.56 | 0 |
| 1738690200 | 76599.7 | 1 | 1.52 | 75651.58 | 76639.46 | 75270.96 | 0 |
| 1738603800 | 75455.96 | -1 | -1.90 | 75205.41 | 76144.59 | 75116.75 | 0 |
| 1738344600 | 76918.55 | 122.35 | 0.16 | 77135.22 | 77295.81 | 76691.67 | 0 |
| 1738258200 | 76796.2 | 290.92 | 0.38 | 76704.24 | 76838.27 | 75841.93 | 0 |
| 1738171800 | 76505.28 | 1 | 1.64 | 75246.77 | 77095.87 | 75246.77 | 0 |
| 1738085400 | 75268.34 | 397.52 | 0.53 | 74869.81 | 76812.35 | 73745.58 | 0 |
| 1737999000 | 74870.82 | -613.04 | -0.81 | 75452.24 | 75452.24 | 73506.49 | 0 |
| 1737739800 | 75483.86 | 379.11 | 0.50 | 75538.96 | 75822.47 | 75092.53 | 0 |
| 1737653400 | 75104.75 | 18.34 | 0.02 | 74460.52 | 75296.24 | 74460.52 | 0 |
| 1737567000 | 75086.41 | 1 | 2.12 | 74131.54 | 75554.32 | 74131.54 | 0 |
| 1737480600 | 73531 | 242.89 | 0.33 | 73508.72 | 73787.53 | 73266.49 | 0 |
| 1737394200 | 73288.11 | -80.2 | -0.11 | 73173.11 | 73354.13 | 72888.67 | 0 |
| 1737135000 | 73368.31 | 498.27 | 0.68 | 72650.06 | 73369.18 | 72495.14 | 0 |
| 1737048600 | 72870.04 | 408.28 | 0.56 | 72919.46 | 73135.87 | 72388.34 | 0 |
| 1736962200 | 72461.76 | 1 | 2.55 | 70822.82 | 72642.42 | 70336.51 | 0 |
| 1736875800 | 70658.68 | 896.19 | 1.28 | 69834.15 | 71040.59 | 69834.15 | 0 |
| 1736789400 | 69762.49 | -594.36 | -0.84 | 70164.06 | 70164.06 | 69272.03 | 0 |
| 1736530200 | 70356.85 | 217.71 | 0.31 | 70104.33 | 70849.34 | 69901.1 | 0 |
| 1736443800 | 70139.14 | 94.85 | 0.14 | 70094.17 | 70490.1 | 69863.3 | 0 |
| 1736357400 | 70044.29 | 386.47 | 0.55 | 69790.68 | 71113.11 | 69671.85 | 0 |
| 1736271000 | 69657.82 | 1 | 1.56 | 68833.55 | 69979.4 | 68618.5 | 0 |
| 1736184600 | 68586.41 | 1 | 1.84 | 67525.68 | 68586.41 | 67272.92 | 0 |
| 1735925400 | 67347.21 | -1 | -1.51 | 68046.72 | 68140.77 | 67223.75 | 0 |
| 1735839000 | 68380.43 | 650.75 | 0.96 | 67695.57 | 68466.24 | 67448.44 | 0 |
| 1735579800 | 67729.68 | -896.97 | -1.31 | 68247.14 | 68305.18 | 67614.84 | 0 |
| 1735320600 | 68626.65 | 880.06 | 1.30 | 67753.7 | 68769.6 | 67753.7 | 0 |
| 1734975000 | 67746.59 | -52.4 | -0.08 | 67629.54 | 68028.97 | 67309.16 | 0 |
| 1734715800 | 67798.99 | -78.38 | -0.12 | 67323.39 | 68308.28 | 66540.5 | 0 |
| 1734629400 | 67877.37 | -916.93 | -1.33 | 68345.37 | 68345.37 | 67569.67 | 0 |
| 1734543000 | 68794.3 | 342.86 | 0.50 | 68591.5 | 69117.79 | 68591.5 | 0 |
| 1734456600 | 68451.44 | -453.39 | -0.66 | 68407.95 | 69003.98 | 68291.9 | 0 |
| 1734370200 | 68904.83 | -149.81 | -0.22 | 68077.44 | 69204.23 | 68077.44 | 0 |
| 1734111000 | 69054.64 | -190.37 | -0.27 | 69502.05 | 69597.68 | 68728.93 | 0 |
| 1734024600 | 69245.01 | 722.08 | 1.05 | 68465.93 | 69392.22 | 68380.06 | 0 |
| 1733938200 | 68522.93 | -371.41 | -0.54 | 68835.74 | 68835.74 | 67284.13 | 0 |
| 1733851800 | 68894.34 | -197.41 | -0.29 | 68648.99 | 69427.73 | 68648.99 | 0 |
| 1733765400 | 69091.75 | -388.24 | -0.56 | 69154.08 | 69309.95 | 68575.24 | 0 |
| 1733506200 | 69479.99 | 186.19 | 0.27 | 69040.46 | 69485.34 | 68608.26 | 0 |
| 1733419800 | 69293.8 | -104.43 | -0.15 | 69136.56 | 69614.62 | 68886.89 | 0 |
| 1733333400 | 69398.23 | 2 | 3.66 | 67430.35 | 69442.31 | 67316.46 | 0 |
| 1733247000 | 66949.45 | 541.22 | 0.81 | 66291 | 66996.5 | 66115.07 | 0 |
| 1733160600 | 66408.229 | 1 | 2.53 | 64458.37 | 66408.229 | 64350.21 | 0 |
| 1732901400 | 64769.02 | 1 | 1.63 | 63558.67 | 64872.28 | 63445.56 | 0 |
| 1732815000 | 63733.15 | 279.56 | 0.44 | 64048.94 | 64099.46 | 63572.22 | 0 |
| 1732728600 | 63453.59 | -872.88 | -1.36 | 63943.46 | 64081.35 | 63169.33 | 0 |
| 1732642200 | 64326.47 | -88.64 | -0.14 | 64089.05 | 64628.68 | 64089.05 | 0 |
| 1732555800 | 64415.11 | -636.33 | -0.98 | 65396.38 | 65530.54 | 64370.23 | 0 |
| 1732296600 | 65051.44 | 332.19 | 0.51 | 65269.58 | 65476.63 | 64454.91 | 0 |
| 1732210200 | 64719.25 | 1 | 1.72 | 64070.99 | 64720.51 | 63655.67 | 0 |
| 1732123800 | 63625.53 | 184.9 | 0.29 | 63963.27 | 64398.28 | 63374.71 | 0 |
| 1732037400 | 63440.63 | 343.87 | 0.54 | 62953.18 | 63455.76 | 62201.42 | 0 |
| 1731951000 | 63096.76 | 336.05 | 0.54 | 62794.69 | 63174.29 | 62612.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
