DJ Internet Composite Net Total Return (DJINETN)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736892000 | 794.87 | 1.42 | 0.18 | 793.45 | 803.43 | 790.43 | 0 |
| 1736805600 | 793.45 | -3.13 | -0.39 | 796.58 | 796.58 | 784.58 | 0 |
| 1736546400 | 796.58 | -12.42 | -1.54 | 809 | 809 | 790.44 | 0 |
| 1736373600 | 809 | 2.79 | 0.35 | 806.21 | 812.47 | 801.87 | 0 |
| 1736287200 | 806.21 | -12.55 | -1.53 | 818.76 | 821.84 | 802.55 | 0 |
| 1736200800 | 818.76 | 10.53 | 1.30 | 808.23 | 820.99 | 808.23 | 0 |
| 1735941600 | 808.23 | 8.35 | 1.04 | 800.06 | 809.68 | 800.06 | 0 |
| 1735855200 | 799.88 | 1.81 | 0.23 | 798.07 | 811.52 | 792.77 | 0 |
| 1735682400 | 798.07 | -6.19 | -0.77 | 804.26 | 806.69 | 796.55 | 0 |
| 1735596000 | 804.26 | -9.27 | -1.14 | 813.53 | 813.53 | 796.2 | 0 |
| 1735336800 | 813.53 | -10.7 | -1.30 | 824.23 | 824.23 | 805.97 | 0 |
| 1735250400 | 824.23 | -3.12 | -0.38 | 827.35 | 827.35 | 820.42 | 0 |
| 1735077600 | 827.35 | 8.81 | 1.08 | 818.54 | 827.35 | 818.54 | 0 |
| 1734991200 | 818.54 | 0.79 | 0.10 | 817.75 | 819.41 | 809.61 | 0 |
| 1734732000 | 817.75 | 10.22 | 1.27 | 807.53 | 825.22 | 797.9 | 0 |
| 1734645600 | 807.53 | 2.65 | 0.33 | 804.88 | 819.59 | 804.88 | 0 |
| 1734559200 | 804.88 | -34.1 | -4.06 | 839.71 | 839.9 | 802.9 | 0 |
| 1734472800 | 838.98 | -4.63 | -0.55 | 843.61 | 844.25 | 837.37 | 0 |
| 1734386400 | 843.61 | 10.6 | 1.27 | 835.68 | 845.45 | 835.68 | 0 |
| 1734127200 | 833.01 | -6.11 | -0.73 | 839.12 | 841.66 | 830.93 | 0 |
| 1734040800 | 839.12 | -2.56 | -0.30 | 841.68 | 844.22 | 837.85 | 0 |
| 1733954400 | 841.68 | 17 | 2.06 | 824.68 | 844.43 | 824.68 | 0 |
| 1733868000 | 824.68 | -2.96 | -0.36 | 827.64 | 834.58 | 820.93 | 0 |
| 1733781600 | 827.64 | -10.04 | -1.20 | 837.74 | 840.15 | 824.67 | 0 |
| 1733522400 | 837.68 | 12.82 | 1.55 | 824.91 | 838.49 | 824.91 | 0 |
| 1733436000 | 824.86 | -3.44 | -0.42 | 828.3 | 829.42 | 824.38 | 0 |
| 1733349600 | 828.3 | 22.66 | 2.81 | 805.64 | 829.1 | 805.64 | 0 |
| 1733263200 | 805.64 | 5.31 | 0.66 | 800.33 | 805.88 | 796.23 | 0 |
| 1733176800 | 800.33 | 6.8 | 0.86 | 793.55 | 802.63 | 793.55 | 0 |
| 1732917600 | 793.53 | 1.99 | 0.25 | 791.57 | 795.99 | 791.37 | 0 |
| 1732744800 | 791.54 | -7 | -0.88 | 798.54 | 798.54 | 786.05 | 0 |
| 1732658400 | 798.54 | 5.71 | 0.72 | 792.83 | 800.22 | 792.83 | 0 |
| 1732572000 | 792.83 | 3.59 | 0.45 | 789.25 | 800.54 | 789.25 | 0 |
| 1732312800 | 789.24 | 7.67 | 0.98 | 781.57 | 790.47 | 781.57 | 0 |
| 1732226400 | 781.57 | 12.07 | 1.57 | 769.5 | 784.23 | 769.5 | 0 |
| 1732140000 | 769.5 | 2.05 | 0.27 | 767.45 | 770.24 | 759.9 | 0 |
| 1732053600 | 767.45 | 8.92 | 1.18 | 758.53 | 767.84 | 751.81 | 0 |
| 1731967200 | 758.53 | 2.12 | 0.28 | 757.35 | 761.96 | 755.69 | 0 |
| 1731708000 | 756.41 | -18.73 | -2.42 | 775.14 | 775.14 | 753.51 | 0 |
| 1731621600 | 775.14 | -8.54 | -1.09 | 783.68 | 783.68 | 774.44 | 0 |
| 1731535200 | 783.68 | 2.48 | 0.32 | 781.2 | 789.09 | 780.96 | 0 |
| 1731448800 | 781.2 | 2.19 | 0.28 | 779.01 | 783.72 | 777.27 | 0 |
| 1731362400 | 779.01 | 13.31 | 1.74 | 765.7 | 779.32 | 765.7 | 0 |
| 1731103200 | 765.7 | -5.94 | -0.77 | 771.64 | 771.64 | 761.79 | 0 |
| 1731016800 | 771.64 | 12.95 | 1.71 | 758.69 | 774.05 | 758.69 | 0 |
| 1730930400 | 758.69 | 22.14 | 3.01 | 736.55 | 758.95 | 736.55 | 0 |
| 1730844000 | 736.55 | 10.03 | 1.38 | 726.52 | 736.68 | 726.52 | 0 |
| 1730757600 | 726.52 | -0.78 | -0.11 | 727.3 | 729.21 | 721.9 | 0 |
| 1730494800 | 727.3 | 8.02 | 1.12 | 719.28 | 731.83 | 719.28 | 0 |
| 1730408400 | 719.28 | -6.32 | -0.87 | 725.6 | 729.92 | 718.64 | 0 |
| 1730322000 | 725.6 | 0.07 | 0.01 | 725.53 | 733.52 | 725.38 | 0 |
| 1730235600 | 725.53 | 8.88 | 1.24 | 715.45 | 726.55 | 714.35 | 0 |
| 1730149200 | 716.65 | 2.46 | 0.34 | 714.19 | 721.45 | 714.19 | 0 |
| 1729890000 | 714.19 | 3.58 | 0.50 | 710.61 | 720.82 | 710.61 | 0 |
| 1729803600 | 710.61 | 3.74 | 0.53 | 706.87 | 712.14 | 706.87 | 0 |
| 1729717200 | 706.87 | -11.41 | -1.59 | 718.28 | 718.28 | 703.8 | 0 |
| 1729630800 | 718.28 | -1.64 | -0.23 | 719.92 | 720.67 | 714.79 | 0 |
| 1729544400 | 719.92 | -0.14 | -0.02 | 717.18 | 720.74 | 714.43 | 0 |
| 1729285200 | 720.06 | 8.45 | 1.19 | 717.4 | 721.52 | 717.12 | 0 |
| 1729198800 | 711.61 | -2.05 | -0.29 | 713.66 | 717.44 | 709.87 | 0 |
| 1729112400 | 713.66 | 1.03 | 0.14 | 712.19 | 713.83 | 708.61 | 0 |
| 1729026000 | 712.63 | -4.67 | -0.65 | 717.3 | 717.31 | 708.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
