DJ Sustainability North America Composite Index USD (A1SGI)
DOWI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 455.02 | 2.08 | 0.46 | 453.3 | 455.52 | 451.65 | 0 |
| 1738188000 | 452.94 | -2.53 | -0.56 | 454.94 | 455.11 | 451.11 | 0 |
| 1738101600 | 455.47 | 4.14 | 0.92 | 452.12 | 455.74 | 449.14 | 0 |
| 1738015200 | 451.33 | -8.37 | -1.82 | 449.27 | 452.39 | 448.9 | 0 |
| 1737756000 | 459.7 | -1.6 | -0.35 | 461.42 | 461.74 | 459 | 0 |
| 1737669600 | 461.3 | 2.94 | 0.64 | 457.44 | 461.32 | 456.78 | 0 |
| 1737583200 | 458.36 | 3.22 | 0.71 | 457.93 | 459.34 | 456.81 | 0 |
| 1737496800 | 455.14 | 5.63 | 1.25 | 452.56 | 455.88 | 452.55 | 0 |
| 1737151200 | 449.51 | 4.04 | 0.91 | 449.91 | 451.23 | 448.27 | 0 |
| 1737064800 | 445.47 | 0.61 | 0.14 | 445.97 | 447.28 | 444.13 | 0 |
| 1736978400 | 444.86 | 6.69 | 1.53 | 443.23 | 445.88 | 442.62 | 0 |
| 1736892000 | 438.17 | 1.25 | 0.29 | 439.42 | 439.62 | 435.31 | 0 |
| 1736805600 | 436.92 | 0.2 | 0.05 | 432.47 | 437.09 | 432.47 | 0 |
| 1736546400 | 436.72 | -7.32 | -1.65 | 441.29 | 441.49 | 435.86 | 0 |
| 1736373600 | 444.04 | 0.74 | 0.17 | 443.77 | 444.71 | 441.22 | 0 |
| 1736287200 | 443.3 | -4.61 | -1.03 | 450.38 | 450.82 | 442.04 | 0 |
| 1736200800 | 447.91 | 2.61 | 0.59 | 448.66 | 451.97 | 446.95 | 0 |
| 1735941600 | 445.3 | 5.29 | 1.20 | 442.06 | 445.94 | 441.8 | 0 |
| 1735855200 | 440.01 | 0.55 | 0.13 | 442.12 | 443.98 | 436.94 | 0 |
| 1735682400 | 439.46 | -1.19 | -0.27 | 441.59 | 442.42 | 438.41 | 0 |
| 1735596000 | 440.65 | -3.9 | -0.88 | 440.29 | 443.16 | 437.94 | 0 |
| 1735336800 | 444.55 | -4.36 | -0.97 | 446.19 | 446.8 | 441.78 | 0 |
| 1735250400 | 448.91 | -0.27 | -0.06 | 447.53 | 449.89 | 447 | 0 |
| 1735077600 | 449.18 | 3.41 | 0.76 | 445.79 | 449.19 | 445.55 | 0 |
| 1734991200 | 445.77 | 2.9 | 0.65 | 442.66 | 446.06 | 440.12 | 0 |
| 1734732000 | 442.87 | 5.28 | 1.21 | 435.1 | 445.89 | 434.51 | 0 |
| 1734645600 | 437.59 | -0.08 | -0.02 | 440.98 | 442.31 | 437.54 | 0 |
| 1734559200 | 437.67 | -10.92 | -2.43 | 449.63 | 451.54 | 437.37 | 0 |
| 1734472800 | 448.59 | -1.92 | -0.43 | 448.21 | 449.35 | 447.31 | 0 |
| 1734386400 | 450.51 | -0.85 | -0.19 | 451.69 | 452.28 | 450.17 | 0 |
| 1734127200 | 451.36 | -2.67 | -0.59 | 454.32 | 454.66 | 450.98 | 0 |
| 1734040800 | 454.03 | -4.11 | -0.90 | 456.57 | 456.71 | 454 | 0 |
| 1733954400 | 458.14 | 2.89 | 0.63 | 456.87 | 459.07 | 456.73 | 0 |
| 1733868000 | 455.25 | -0.77 | -0.17 | 456.94 | 457.58 | 454.74 | 0 |
| 1733781600 | 456.02 | -2.92 | -0.64 | 457.85 | 458.3 | 455.71 | 0 |
| 1733522400 | 458.94 | -1.35 | -0.29 | 460.62 | 461.4 | 458.51 | 0 |
| 1733436000 | 460.29 | -1.64 | -0.36 | 461.62 | 461.83 | 460.16 | 0 |
| 1733349600 | 461.93 | 4.56 | 1.00 | 459.26 | 462.18 | 458.88 | 0 |
| 1733263200 | 457.37 | -1.13 | -0.25 | 458.51 | 458.66 | 456.57 | 0 |
| 1733176800 | 458.5 | 0.71 | 0.16 | 457.83 | 458.73 | 457.32 | 0 |
| 1732917600 | 457.79 | 1.97 | 0.43 | 456.14 | 459.03 | 456 | 0 |
| 1732744800 | 455.82 | -1.62 | -0.35 | 456.54 | 457.15 | 454.67 | 0 |
| 1732658400 | 457.44 | 2.13 | 0.47 | 456.18 | 457.84 | 454.91 | 0 |
| 1732572000 | 455.31 | 0.32 | 0.07 | 456.98 | 457.96 | 453.82 | 0 |
| 1732312800 | 454.99 | 0.76 | 0.17 | 453.86 | 455.71 | 453.4 | 0 |
| 1732226400 | 454.23 | 2.62 | 0.58 | 453.98 | 455.47 | 449.58 | 0 |
| 1732140000 | 451.61 | 0.05 | 0.01 | 452.07 | 452.07 | 447.44 | 0 |
| 1732053600 | 451.56 | 2.49 | 0.55 | 446.75 | 451.77 | 446.62 | 0 |
| 1731967200 | 449.07 | 1.2 | 0.27 | 447.02 | 449.92 | 446.64 | 0 |
| 1731708000 | 447.87 | -5.83 | -1.28 | 450.91 | 451.08 | 446.7 | 0 |
| 1731621600 | 453.7 | -2.43 | -0.53 | 456.95 | 457.29 | 453.18 | 0 |
| 1731535200 | 456.13 | -1.15 | -0.25 | 457.27 | 457.8 | 454.8 | 0 |
| 1731448800 | 457.28 | -0.45 | -0.10 | 457.5 | 458.75 | 455.44 | 0 |
| 1731362400 | 457.73 | 0.12 | 0.03 | 458.4 | 459.17 | 457.35 | 0 |
| 1731103200 | 457.61 | 0.4 | 0.09 | 457.41 | 458.76 | 456.76 | 0 |
| 1731016800 | 457.21 | 3.47 | 0.76 | 455.45 | 457.88 | 455.45 | 0 |
| 1730930400 | 453.74 | 9.82 | 2.21 | 452.5 | 454.44 | 450.17 | 0 |
| 1730844000 | 443.92 | 5.27 | 1.20 | 439.33 | 443.95 | 439.29 | 0 |
| 1730757600 | 438.65 | -0.5 | -0.11 | 440.01 | 440.74 | 437.64 | 0 |
| 1730494800 | 439.15 | 2.41 | 0.55 | 438.58 | 442.06 | 438.5 | 0 |
| 1730408400 | 436.74 | -8.39 | -1.88 | 441.49 | 441.98 | 436.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
