DJ Industrial Average TR (DJITR)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 100046.86 | -920.86 | -0.91 | 100984.13 | 100984.13 | 99838.43 | 0 |
| 1721336400 | 100967.72 | -1 | -1.29 | 102291.25 | 102731.4 | 100800.08 | 0 |
| 1721250000 | 102291.25 | 604.84 | 0.59 | 101686.41 | 102350.41 | 101459.19 | 0 |
| 1721163600 | 101686.41 | 1 | 1.85 | 99842.2 | 101769.84 | 99842.2 | 0 |
| 1721077200 | 99842.2 | 523.44 | 0.53 | 99318.76 | 100188.21 | 99318.76 | 0 |
| 1720818000 | 99318.76 | 613.65 | 0.62 | 98705.11 | 99955.23 | 98705.11 | 0 |
| 1720731600 | 98705.11 | 80.41 | 0.08 | 98624.7 | 99005.36 | 98384.93 | 0 |
| 1720645200 | 98624.7 | 1 | 1.10 | 97558.68 | 98656.08 | 97471.16 | 0 |
| 1720558800 | 97547.83 | -124.6 | -0.13 | 97678.96 | 98045.09 | 97187.56 | 0 |
| 1720472400 | 97672.43 | -69.8 | -0.07 | 97749.57 | 98442.36 | 97507.73 | 0 |
| 1720213200 | 97742.23 | 205.07 | 0.21 | 97573.83 | 97800.6 | 97233.05 | 0 |
| 1720040400 | 97537.16 | -59.17 | -0.06 | 97596.33 | 97790.95 | 97346.63 | 0 |
| 1719954000 | 97596.33 | 402.81 | 0.41 | 97193.52 | 97612.39 | 96994.81 | 0 |
| 1719867600 | 97193.52 | 125.68 | 0.13 | 97067.84 | 97854.68 | 96868.14 | 0 |
| 1719608400 | 97067.84 | -112.15 | -0.12 | 97179.99 | 97872.18 | 96624.48 | 0 |
| 1719522000 | 97179.99 | 89.98 | 0.09 | 97090.01 | 97393.54 | 96841.74 | 0 |
| 1719435600 | 97090.01 | 38.8 | 0.04 | 97051.21 | 97228.81 | 96547.06 | 0 |
| 1719349200 | 97051.21 | -742.04 | -0.76 | 97793.25 | 97821.52 | 96766.41 | 0 |
| 1719262800 | 97793.25 | 647.33 | 0.67 | 97145.92 | 98187.88 | 97145.92 | 0 |
| 1719003600 | 97145.92 | 38.64 | 0.04 | 97107.28 | 97409.68 | 96934.82 | 0 |
| 1718917200 | 97107.28 | 744.16 | 0.77 | 96363.12 | 97347.1 | 96223.18 | 0 |
| 1718744400 | 96363.12 | 140.84 | 0.15 | 96222.28 | 96615.25 | 96099.1 | 0 |
| 1718658000 | 96222.28 | 515.37 | 0.54 | 95753.67 | 96375.51 | 95365.91 | 0 |
| 1718398800 | 95706.91 | -135.8 | -0.14 | 95850.61 | 95850.61 | 95007.82 | 0 |
| 1718312400 | 95842.71 | -161.45 | -0.17 | 96004.16 | 96004.16 | 95257.71 | 0 |
| 1718226000 | 96004.16 | -87.33 | -0.09 | 96091.49 | 97006.31 | 95779.08 | 0 |
| 1718139600 | 96091.49 | -299.12 | -0.31 | 96390.61 | 96390.61 | 95344.59 | 0 |
| 1718053200 | 96390.61 | 188.3 | 0.20 | 96219.41 | 96411.46 | 95891.48 | 0 |
| 1717794000 | 96202.31 | -216.16 | -0.22 | 96418.47 | 96958.27 | 96087.21 | 0 |
| 1717707600 | 96418.47 | 195.47 | 0.20 | 96223 | 96709.58 | 96053.16 | 0 |
| 1717621200 | 96223 | 238.15 | 0.25 | 95984.85 | 96314.15 | 95582.98 | 0 |
| 1717534800 | 95984.85 | 347.78 | 0.36 | 95637.07 | 96171.65 | 95209.32 | 0 |
| 1717448400 | 95637.07 | -252.56 | -0.26 | 95922.85 | 96045 | 94834.61 | 0 |
| 1717189200 | 95889.63 | 1 | 1.52 | 94464.97 | 95956.46 | 94418.84 | 0 |
| 1717102800 | 94453.58 | -735.95 | -0.77 | 95270.87 | 95399.79 | 94180.51 | 0 |
| 1717016400 | 95189.53 | -1 | -1.06 | 96208.05 | 96208.05 | 95123.95 | 0 |
| 1716930000 | 96208.05 | -536.68 | -0.55 | 96744.73 | 96744.73 | 95845.21 | 0 |
| 1716584400 | 96744.73 | 10.74 | 0.01 | 96733.99 | 97116.39 | 96629.03 | 0 |
| 1716498000 | 96733.99 | -1 | -1.52 | 98233.86 | 98250.48 | 96638.76 | 0 |
| 1716411600 | 98222.47 | -500.02 | -0.51 | 98722.49 | 98763.3 | 97948.17 | 0 |
| 1716325200 | 98722.49 | 163.96 | 0.17 | 98558.53 | 98803.23 | 98492.01 | 0 |
| 1716238800 | 98558.53 | -467.05 | -0.47 | 99045.75 | 99226.93 | 98511.14 | 0 |
| 1715979600 | 99025.58 | 332.24 | 0.34 | 98693.34 | 99038.24 | 98668.79 | 0 |
| 1715893200 | 98693.34 | -6.5 | -0.01 | 98788.88 | 99141.51 | 98688.55 | 0 |
| 1715806800 | 98699.84 | 877.44 | 0.90 | 97834.59 | 98764.02 | 97834.59 | 0 |
| 1715720400 | 97822.4 | 313.05 | 0.32 | 97509.35 | 97964.23 | 97363.44 | 0 |
| 1715634000 | 97509.35 | -201.12 | -0.21 | 97710.47 | 98031.02 | 97442.64 | 0 |
| 1715374800 | 97710.47 | 313.37 | 0.32 | 97401.16 | 97875.5 | 97401.16 | 0 |
| 1715288400 | 97397.1 | 849.64 | 0.88 | 96577.95 | 97459.67 | 96411 | 0 |
| 1715202000 | 96547.46 | 425.49 | 0.44 | 96121.97 | 96642.28 | 95975.32 | 0 |
| 1715115600 | 96121.97 | 79.09 | 0.08 | 96042.88 | 96351.41 | 96014.05 | 0 |
| 1715029200 | 96042.88 | 438.55 | 0.46 | 95606.36 | 96121.67 | 95606.36 | 0 |
| 1714770000 | 95604.33 | 1 | 1.18 | 94491.91 | 95924.53 | 94491.91 | 0 |
| 1714683600 | 94491.91 | 796.88 | 0.85 | 93695.03 | 94662.84 | 93676.17 | 0 |
| 1714597200 | 93695.03 | 215.99 | 0.23 | 93479.04 | 94797.3 | 93414.81 | 0 |
| 1714510800 | 93479.04 | -1 | -1.49 | 94888.48 | 94888.48 | 93469.13 | 0 |
| 1714424400 | 94888.48 | 361.98 | 0.38 | 94526.5 | 94937.14 | 94467.63 | 0 |
| 1714165200 | 94526.5 | 380.33 | 0.40 | 94146.17 | 94768.53 | 94105.67 | 0 |
| 1714078800 | 94146.17 | -927.28 | -0.98 | 95073.45 | 95073.45 | 93327.08 | 0 |
| 1713992400 | 95073.45 | -105.73 | -0.11 | 95179.18 | 95285.13 | 94702.77 | 0 |
| 1713906000 | 95179.18 | 651.87 | 0.69 | 94527.31 | 95321.67 | 94527.31 | 0 |
| 1713819600 | 94527.31 | 626.85 | 0.67 | 93900.46 | 95039.18 | 93899.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
