DJ Internet Composite (DJINET)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1202.33 | 6.99 | 0.58 | 1208.67 | 1217.3599 | 1199.19 | 0 |
| 1738274400 | 1195.34 | 6.41 | 0.54 | 1197.91 | 1207.82 | 1187.31 | 0 |
| 1738188000 | 1188.93 | -3.35 | -0.28 | 1193.04 | 1195.3 | 1183.3699 | 0 |
| 1738101600 | 1192.28 | 25.69 | 2.20 | 1172.63 | 1195.67 | 1164.03 | 0 |
| 1738015200 | 1166.59 | -15.62 | -1.32 | 1149.05 | 1178.47 | 1148.92 | 0 |
| 1737756000 | 1182.21 | 0.53 | 0.04 | 1185.82 | 1187.13 | 1177.55 | 0 |
| 1737669600 | 1181.68 | 10.85 | 0.93 | 1168.3599 | 1181.68 | 1163.77 | 0 |
| 1737583200 | 1170.83 | 20.28 | 1.76 | 1172.16 | 1177.72 | 1168.97 | 0 |
| 1737496800 | 1150.55 | 9.43 | 0.83 | 1151.32 | 1157.24 | 1141.16 | 0 |
| 1737151200 | 1141.1199 | 13.62 | 1.21 | 1146.22 | 1146.65 | 1134.39 | 0 |
| 1737064800 | 1127.5 | -1.38 | -0.12 | 1131.4 | 1138.64 | 1126.45 | 0 |
| 1736978400 | 1128.88 | 20.85 | 1.88 | 1128.09 | 1134.74 | 1123.45 | 0 |
| 1736892000 | 1108.03 | 1.98 | 0.18 | 1113.52 | 1119.96 | 1101.83 | 0 |
| 1736805600 | 1106.05 | -4.36 | -0.39 | 1098.89 | 1106.8599 | 1093.68 | 0 |
| 1736546400 | 1110.41 | -17.31 | -1.53 | 1119.97 | 1121.28 | 1101.8599 | 0 |
| 1736373600 | 1127.72 | 3.89 | 0.35 | 1123.47 | 1132.57 | 1117.79 | 0 |
| 1736287200 | 1123.83 | -17.5 | -1.53 | 1145.5 | 1145.6199 | 1118.74 | 0 |
| 1736200800 | 1141.33 | 14.68 | 1.30 | 1137.52 | 1144.43 | 1134.1099 | 0 |
| 1735941600 | 1126.65 | 11.4 | 1.02 | 1123.1 | 1128.67 | 1115.5 | 0 |
| 1735855200 | 1115.25 | 2.51 | 0.23 | 1122.27 | 1131.49 | 1105.35 | 0 |
| 1735682400 | 1112.74 | -8.63 | -0.77 | 1124.06 | 1124.75 | 1110.6199 | 0 |
| 1735596000 | 1121.3699 | -12.92 | -1.14 | 1118.1 | 1127.26 | 1110.14 | 0 |
| 1735336800 | 1134.29 | -14.92 | -1.30 | 1142.16 | 1142.8 | 1123.75 | 0 |
| 1735250400 | 1149.21 | -4.35 | -0.38 | 1148.54 | 1152.35 | 1143.89 | 0 |
| 1735077600 | 1153.56 | 12.29 | 1.08 | 1143.75 | 1153.56 | 1141.3 | 0 |
| 1734991200 | 1141.27 | 1.09 | 0.10 | 1140.52 | 1142.48 | 1128.83 | 0 |
| 1734732000 | 1140.18 | 14.26 | 1.27 | 1112.5 | 1150.6 | 1112.5 | 0 |
| 1734645600 | 1125.92 | 3.69 | 0.33 | 1138.01 | 1142.74 | 1125.65 | 0 |
| 1734559200 | 1122.23 | -47.62 | -4.07 | 1170.79 | 1171.06 | 1119.47 | 0 |
| 1734472800 | 1169.85 | -6.45 | -0.55 | 1175.21 | 1177.19 | 1167.6 | 0 |
| 1734386400 | 1176.3 | 14.71 | 1.27 | 1165.25 | 1178.8699 | 1165.25 | 0 |
| 1734127200 | 1161.59 | -8.52 | -0.73 | 1171.65 | 1173.64 | 1158.68 | 0 |
| 1734040800 | 1170.1099 | -3.57 | -0.30 | 1170.13 | 1177.22 | 1168.33 | 0 |
| 1733954400 | 1173.68 | 23.71 | 2.06 | 1158.04 | 1177.51 | 1158.04 | 0 |
| 1733868000 | 1149.97 | -4.13 | -0.36 | 1156.25 | 1163.78 | 1144.74 | 0 |
| 1733781600 | 1154.1 | -14.08 | -1.21 | 1170.1 | 1171.55 | 1149.95 | 0 |
| 1733522400 | 1168.18 | 17.81 | 1.55 | 1156.1 | 1169.32 | 1155.3 | 0 |
| 1733436000 | 1150.3699 | -4.8 | -0.42 | 1154.46 | 1156.73 | 1149.69 | 0 |
| 1733349600 | 1155.17 | 31.61 | 2.81 | 1137.47 | 1156.28 | 1137.47 | 0 |
| 1733263200 | 1123.56 | 7.41 | 0.66 | 1112.05 | 1123.9 | 1110.44 | 0 |
| 1733176800 | 1116.15 | 9.45 | 0.85 | 1109.16 | 1119.3699 | 1108.83 | 0 |
| 1732917600 | 1106.7 | 2.73 | 0.25 | 1104.3 | 1110.13 | 1103.68 | 0 |
| 1732744800 | 1103.97 | -9.76 | -0.88 | 1110.28 | 1110.28 | 1096.31 | 0 |
| 1732658400 | 1113.73 | 7.96 | 0.72 | 1107.24 | 1116.08 | 1107.24 | 0 |
| 1732572000 | 1105.77 | 4.99 | 0.45 | 1110.39 | 1116.52 | 1101.16 | 0 |
| 1732312800 | 1100.78 | 10.7 | 0.98 | 1093.6199 | 1102.49 | 1092.65 | 0 |
| 1732226400 | 1090.08 | 16.83 | 1.57 | 1085.02 | 1093.79 | 1076.3699 | 0 |
| 1732140000 | 1073.25 | 2.87 | 0.27 | 1071.97 | 1074.28 | 1059.85 | 0 |
| 1732053600 | 1070.38 | 12.44 | 1.18 | 1048.56 | 1070.93 | 1048.56 | 0 |
| 1731967200 | 1057.94 | 2.96 | 0.28 | 1056.29 | 1062.73 | 1053.99 | 0 |
| 1731708000 | 1054.98 | -26.13 | -2.42 | 1068.4 | 1070.69 | 1050.94 | 0 |
| 1731621600 | 1081.1099 | -11.9 | -1.09 | 1091.6199 | 1092.27 | 1080.13 | 0 |
| 1731535200 | 1093.01 | 3.45 | 0.32 | 1089.9 | 1100.56 | 1089.23 | 0 |
| 1731448800 | 1089.56 | 3.06 | 0.28 | 1084.1099 | 1093.07 | 1084.08 | 0 |
| 1731362400 | 1086.5 | 18.56 | 1.74 | 1074.26 | 1086.93 | 1074.24 | 0 |
| 1731103200 | 1067.94 | -8.29 | -0.77 | 1068.19 | 1068.85 | 1062.49 | 0 |
| 1731016800 | 1076.23 | 18.07 | 1.71 | 1062.47 | 1079.6 | 1062.39 | 0 |
| 1730930400 | 1058.16 | 30.87 | 3.00 | 1043.21 | 1058.53 | 1041.39 | 0 |
| 1730844000 | 1027.29 | 13.99 | 1.38 | 1016.94 | 1027.47 | 1016.43 | 0 |
| 1730757600 | 1013.3 | -1.08 | -0.11 | 1012.59 | 1017.04 | 1006.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
