DJ Internet Composite Net Total Return (DJINETN)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 649.73 | -0.09 | -0.01 | 649.82 | 653.75 | 647.99 | 0 |
| 1721336400 | 649.82 | -7.46 | -1.13 | 657.28 | 661.27 | 647.66 | 0 |
| 1721250000 | 657.28 | -17.73 | -2.63 | 675.01 | 675.01 | 656.29 | 0 |
| 1721163600 | 675.01 | 3.79 | 0.56 | 671.22 | 678.02 | 671.22 | 0 |
| 1721077200 | 671.22 | 2.18 | 0.33 | 669.04 | 676.18 | 667.66999 | 0 |
| 1720818000 | 669.04 | 1.37 | 0.21 | 667.66999 | 673.67 | 664.69 | 0 |
| 1720731600 | 667.66999 | -8.58 | -1.27 | 676.25 | 680.16 | 664.6 | 0 |
| 1720645200 | 676.25 | -1.74 | -0.26 | 677.99 | 679.34 | 670.19 | 0 |
| 1720558800 | 677.99 | -5.12 | -0.75 | 683.14 | 685.79 | 677.93 | 0 |
| 1720472400 | 683.11 | -4.87 | -0.71 | 687.98 | 687.98 | 682.1 | 0 |
| 1720213200 | 687.98 | 9.99 | 1.47 | 678.17 | 688.51 | 677.72 | 0 |
| 1720040400 | 677.99 | 0.43 | 0.06 | 677.56 | 679.03 | 676.48 | 0 |
| 1719954000 | 677.56 | 4.54 | 0.67 | 673.02 | 678.31 | 670.82 | 0 |
| 1719867600 | 673.02 | 2.62 | 0.39 | 670.4 | 673.38 | 664.61 | 0 |
| 1719608400 | 670.4 | -3.82 | -0.57 | 674.22 | 678.39 | 669.96 | 0 |
| 1719522000 | 674.22 | 10.85 | 1.64 | 665.23 | 675.62 | 664.99 | 0 |
| 1719435600 | 663.37 | 2.94 | 0.45 | 660.42999 | 664.5 | 657.29999 | 0 |
| 1719349200 | 660.42999 | 7.28 | 1.11 | 653.15 | 660.62 | 653.15 | 0 |
| 1719262800 | 653.15 | -5.48 | -0.83 | 658.63 | 659.99 | 651.83 | 0 |
| 1719003600 | 658.63 | 6.14 | 0.94 | 652.49 | 659.07 | 652.2 | 0 |
| 1718917200 | 652.49 | 3.64 | 0.56 | 649.78 | 653.15 | 648.55999 | 0 |
| 1718744400 | 648.85 | -2.76 | -0.42 | 651.61 | 651.67999 | 647.41999 | 0 |
| 1718658000 | 651.61 | 3.99 | 0.62 | 647.62 | 654.12 | 642.23 | 0 |
| 1718398800 | 647.62 | 0.88 | 0.14 | 644.39 | 648.1 | 644.03 | 0 |
| 1718312400 | 646.74 | -7.73 | -1.18 | 653.29 | 654.01 | 644.92999 | 0 |
| 1718226000 | 654.47 | 2.86 | 0.44 | 651.61 | 660.86 | 651.61 | 0 |
| 1718139600 | 651.61 | 2.1 | 0.32 | 649.51 | 651.7 | 644.74 | 0 |
| 1718053200 | 649.51 | 2.86 | 0.44 | 644.94 | 650.51 | 643.52 | 0 |
| 1717794000 | 646.65 | -3.76 | -0.58 | 650.41 | 652.48 | 645.5 | 0 |
| 1717707600 | 650.41 | 7.13 | 1.11 | 643.28 | 652.01 | 643.28 | 0 |
| 1717621200 | 643.28 | 6.75 | 1.06 | 636.53 | 643.42999 | 636.53 | 0 |
| 1717534800 | 636.53 | 0.61 | 0.10 | 634.72 | 638.51 | 632.96 | 0 |
| 1717448400 | 635.91999 | 2 | 0.32 | 633.96 | 639.77 | 629.04 | 0 |
| 1717189200 | 633.91999 | -2.22 | -0.35 | 636.19 | 636.79 | 622.91 | 0 |
| 1717102800 | 636.14 | -19.36 | -2.95 | 645.80999 | 646 | 633.92999 | 0 |
| 1717016400 | 655.5 | -1.03 | -0.16 | 656.53 | 658.65 | 651.16 | 0 |
| 1716930000 | 656.53 | -2.74 | -0.42 | 659.27 | 659.89 | 653.30999 | 0 |
| 1716584400 | 659.27 | 0.65 | 0.10 | 658.62 | 663.34 | 656.29999 | 0 |
| 1716498000 | 658.62 | -10.73 | -1.60 | 669.35 | 673 | 655.85 | 0 |
| 1716411600 | 669.35 | -2.08 | -0.31 | 671.43 | 673.01 | 666.5 | 0 |
| 1716325200 | 671.43 | -4.19 | -0.62 | 675.62 | 675.62 | 669.46 | 0 |
| 1716238800 | 675.62 | 2.34 | 0.35 | 673.28 | 676.34 | 672.81 | 0 |
| 1715979600 | 673.28 | 1.13 | 0.17 | 672.15 | 674.71 | 670.30999 | 0 |
| 1715893200 | 672.15 | -2.56 | -0.38 | 674.71 | 675.49 | 672.01 | 0 |
| 1715806800 | 674.71 | 9.5 | 1.43 | 665.21 | 675 | 665.21 | 0 |
| 1715720400 | 665.21 | 3.22 | 0.49 | 661.91 | 665.79999 | 661.78 | 0 |
| 1715634000 | 661.99 | 2.04 | 0.31 | 659.80999 | 662.19 | 657.85 | 0 |
| 1715374800 | 659.95 | -2.38 | -0.36 | 662.33 | 664.27 | 657.75 | 0 |
| 1715288400 | 662.33 | -1.13 | -0.17 | 663.46 | 663.46 | 657.22 | 0 |
| 1715202000 | 663.46 | -2.72 | -0.41 | 666.17999 | 666.17999 | 660.26 | 0 |
| 1715115600 | 666.17999 | -0.8 | -0.12 | 666.98 | 668.71 | 663.62 | 0 |
| 1715029200 | 666.98 | 9.74 | 1.48 | 657.24 | 666.99 | 657.24 | 0 |
| 1714770000 | 657.24 | 2.96 | 0.45 | 654.28 | 662.02 | 653.67999 | 0 |
| 1714683600 | 654.28 | 9.74 | 1.51 | 650.44 | 654.66999 | 642.19 | 0 |
| 1714597200 | 644.54 | 6.74 | 1.06 | 637.79999 | 659.19 | 637.79999 | 0 |
| 1714510800 | 637.79999 | -12.62 | -1.94 | 650.41999 | 651.62 | 637.74 | 0 |
| 1714424400 | 650.41999 | -3.61 | -0.55 | 654.03 | 657.38 | 647.13 | 0 |
| 1714165200 | 654.03 | 16.68 | 2.62 | 637.35 | 655.61 | 637.35 | 0 |
| 1714078800 | 637.35 | -8.87 | -1.37 | 646.22 | 646.22 | 621.92999 | 0 |
| 1713992400 | 646.22 | -2.09 | -0.32 | 648.30999 | 653.64 | 641.42999 | 0 |
| 1713906000 | 648.30999 | 12.53 | 1.97 | 635.78 | 650.65 | 635.78 | 0 |
| 1713819600 | 635.78 | 5.32 | 0.84 | 636.38 | 639.97 | 627.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
