IN.XT.MS.WO.INDUST.1C LS (I6SW)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0326 | 0.0663945711237 | 49.1004 | 49.6128 | 48.3754 | 0 | 0 | IX |
| 4 | -2.0957 | -4.09087093758 | 51.2287 | 51.7377 | 48.3754 | 0 | 0 | IX |
| 12 | 0.7688 | 1.58960553467 | 48.3642 | 51.8036 | 48.0831 | 0 | 0 | IX |
| 26 | 3.0058 | 6.51632876047 | 46.1272 | 51.8036 | 43.5641 | 0 | 0 | IX |
| 52 | 6.7052 | 15.8037890251 | 42.4278 | 51.8036 | 41.5046 | 0 | 0 | IX |
| 156 | 10.0637 | 25.758587945 | 39.0693 | 51.8036 | 37.1439 | 0 | 0 | IX |
| 260 | 10.0637 | 25.758587945 | 39.0693 | 51.8036 | 37.1439 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 48.9343 | -0.2 | -0.40 | 49.1615 | 49.2077 | 48.8497 | 0 |
| 1734715800 | 49.1318 | 0.25 | 0.52 | 49.1004 | 49.1709 | 48.3754 | 0 |
| 1734629400 | 48.8786 | -0.73 | -1.47 | 49.5685 | 49.5835 | 48.5687 | 0 |
| 1734543000 | 49.6076 | -0.07 | -0.13 | 49.7459 | 49.8022 | 49.6065 | 0 |
| 1734456600 | 49.6738 | -0.4 | -0.81 | 50.0206 | 50.0206 | 49.6178 | 0 |
| 1734370200 | 50.0781 | -0.31 | -0.62 | 50.4086 | 50.4237 | 50.0362 | 0 |
| 1734111000 | 50.3904 | 0.05 | 0.10 | 50.6008 | 50.6008 | 50.2845 | 0 |
| 1734024600 | 50.3421 | -0.14 | -0.29 | 50.2661 | 50.4963 | 50.2446 | 0 |
| 1733938200 | 50.4869 | 0.13 | 0.26 | 50.2837 | 50.5711 | 50.2063 | 0 |
| 1733851800 | 50.3566 | -0.18 | -0.35 | 50.5681 | 50.5858 | 50.1737 | 0 |
| 1733765400 | 50.5356 | -0.49 | -0.96 | 50.9552 | 51.0274 | 50.4483 | 0 |
| 1733506200 | 51.0229 | -0.16 | -0.32 | 51.2186 | 51.2186 | 50.9413 | 0 |
| 1733419800 | 51.1877 | -0.35 | -0.69 | 51.5171 | 51.5791 | 51.166 | 0 |
| 1733333400 | 51.542 | 0.11 | 0.21 | 51.4416 | 51.6551 | 51.3764 | 0 |
| 1733247000 | 51.4331 | -0.18 | -0.36 | 51.5679 | 51.7266 | 51.3406 | 0 |
| 1733160600 | 51.6177 | 0.25 | 0.48 | 51.218 | 51.7377 | 51.2025 | 0 |
| 1732901400 | 51.3726 | 0.13 | 0.24 | 51.2287 | 51.4415 | 51.1819 | 0 |
| 1732815000 | 51.2472 | 0.12 | 0.23 | 51.1002 | 51.3608 | 51.0572 | 0 |
| 1732728600 | 51.1278 | -0.45 | -0.87 | 51.4946 | 51.5162 | 51.1155 | 0 |
| 1732642200 | 51.5749 | -0.03 | -0.05 | 51.6355 | 51.6417 | 51.3266 | 0 |
| 1732555800 | 51.6015 | 0.22 | 0.42 | 51.4284 | 51.8036 | 51.4284 | 0 |
| 1732296600 | 51.3851 | 0.67 | 1.32 | 50.8509 | 51.4834 | 50.7405 | 0 |
| 1732210200 | 50.7168 | 0.89 | 1.79 | 49.8705 | 50.8058 | 49.8675 | 0 |
| 1732123800 | 49.8226 | -0.17 | -0.34 | 49.8855 | 50.1619 | 49.7299 | 0 |
| 1732037400 | 49.9933 | -0.35 | -0.69 | 50.1583 | 50.2146 | 49.6132 | 0 |
| 1731951000 | 50.3414 | 0.05 | 0.10 | 50.2839 | 50.4227 | 50.1363 | 0 |
| 1731691800 | 50.2929 | -0.26 | -0.52 | 50.6738 | 50.6738 | 50.1517 | 0 |
| 1731605400 | 50.5552 | -0.22 | -0.43 | 50.793 | 51.192 | 50.5552 | 0 |
| 1731519000 | 50.7747 | 0.17 | 0.33 | 50.591 | 50.8313 | 50.3963 | 0 |
| 1731432600 | 50.6067 | -0.36 | -0.71 | 51.1043 | 51.1043 | 50.6067 | 0 |
| 1731346200 | 50.9688 | 0.7 | 1.40 | 50.1918 | 51.0299 | 50.1858 | 0 |
| 1731087000 | 50.2645 | 0.3 | 0.60 | 50.1334 | 50.3305 | 49.893 | 0 |
| 1731000600 | 49.9632 | -0.1 | -0.19 | 49.9762 | 50.4646 | 49.9572 | 0 |
| 1730914200 | 50.0603 | 1.45 | 2.97 | 48.331 | 50.3315 | 48.3194 | 0 |
| 1730827800 | 48.6149 | 0.34 | 0.70 | 48.1853 | 48.6414 | 48.0831 | 0 |
| 1730741400 | 48.2772 | -0.16 | -0.32 | 48.5473 | 48.5559 | 48.193 | 0 |
| 1730482200 | 48.4345 | 0.01 | 0.03 | 48.3555 | 48.5399 | 48.2452 | 0 |
| 1730395800 | 48.4215 | -0.1 | -0.21 | 48.5471 | 48.5529 | 48.1638 | 0 |
| 1730309400 | 48.5238 | -0.13 | -0.26 | 48.699 | 48.7253 | 48.3711 | 0 |
| 1730223000 | 48.6492 | -0.15 | -0.32 | 48.8968 | 48.8997 | 48.4232 | 0 |
| 1730136600 | 48.8035 | 0.19 | 0.40 | 48.6014 | 48.8512 | 48.5422 | 0 |
| 1729873800 | 48.6101 | -0.08 | -0.15 | 48.6109 | 48.8403 | 48.5996 | 0 |
| 1729787400 | 48.6852 | -0.15 | -0.30 | 48.948 | 48.997 | 48.5818 | 0 |
| 1729701000 | 48.8334 | -0.19 | -0.40 | 48.9745 | 49.0433 | 48.7105 | 0 |
| 1729614600 | 49.0274 | -0.4 | -0.81 | 49.3399 | 49.4047 | 48.9176 | 0 |
| 1729528200 | 49.4253 | -0.19 | -0.37 | 49.6022 | 49.7272 | 49.3861 | 0 |
| 1729269000 | 49.6111 | -0.09 | -0.19 | 49.5221 | 49.6745 | 49.3536 | 0 |
| 1729182600 | 49.7057 | 0.17 | 0.34 | 49.5182 | 49.932 | 49.5182 | 0 |
| 1729096200 | 49.5389 | 0.28 | 0.57 | 49.5113 | 49.6184 | 49.3035 | 0 |
| 1729009800 | 49.257 | -0.33 | -0.66 | 49.5382 | 49.7285 | 49.2157 | 0 |
| 1728923400 | 49.5857 | 0.34 | 0.69 | 49.2091 | 49.6124 | 49.2003 | 0 |
| 1728664200 | 49.2444 | 0.45 | 0.93 | 48.7832 | 49.2827 | 48.6178 | 0 |
| 1728577800 | 48.7895 | -0.13 | -0.27 | 48.8621 | 48.9637 | 48.5869 | 0 |
| 1728491400 | 48.9234 | 0.31 | 0.64 | 48.6527 | 48.9264 | 48.4864 | 0 |
| 1728405000 | 48.6121 | -0.19 | -0.38 | 48.5646 | 48.734 | 48.4258 | 0 |
| 1728318600 | 48.7982 | 0.37 | 0.76 | 48.4391 | 48.804 | 48.4247 | 0 |
| 1728059400 | 48.4305 | -0.03 | -0.06 | 48.3642 | 48.9245 | 48.2063 | 0 |
| 1727973000 | 48.4572 | 0.14 | 0.28 | 48.681 | 48.6985 | 48.2575 | 0 |
| 1727886600 | 48.3204 | 0.01 | 0.03 | 48.2852 | 48.3927 | 48.0692 | 0 |
| 1727800200 | 48.3055 | 0.55 | 1.15 | 47.8334 | 48.3376 | 47.8105 | 0 |
| 1727713800 | 47.7559 | -0.32 | -0.66 | 47.8682 | 48.0528 | 47.6839 | 0 |
| 1727454600 | 48.0724 | 0.02 | 0.05 | 48.0247 | 48.1785 | 47.8883 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
