DJ US Select Aerospace and Defense Index CAD (DJSASDC)
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 |
|---|---|---|---|---|---|---|---|
| 1737756000 | 6131.2 | -86.8 | -1.40 | 6170.52 | 6183.07 | 6123.28 | 0 |
| 1737669600 | 6218 | 108.72 | 1.78 | 6211.27 | 6262.9799 | 6149.13 | 0 |
| 1737583200 | 6109.28 | -7.59 | -0.12 | 6126.08 | 6132.6899 | 6068.72 | 0 |
| 1737496800 | 6116.87 | 126.34 | 2.11 | 6046.01 | 6131.92 | 6042.1899 | 0 |
| 1737151200 | 5990.53 | 83.36 | 1.41 | 5950.11 | 5992.6 | 5931.63 | 0 |
| 1737064800 | 5907.17 | 83.36 | 1.43 | 5865.45 | 5914.97 | 5860.55 | 0 |
| 1736978400 | 5823.81 | 22.02 | 0.38 | 5841.22 | 5870.37 | 5809.59 | 0 |
| 1736892000 | 5801.79 | 60.5 | 1.05 | 5778.9799 | 5807.31 | 5737.72 | 0 |
| 1736805600 | 5741.29 | 33.38 | 0.58 | 5651.22 | 5749.9399 | 5651.22 | 0 |
| 1736546400 | 5707.91 | -21.2 | -0.37 | 5699.32 | 5742.45 | 5676.82 | 0 |
| 1736373600 | 5729.11 | 57.93 | 1.02 | 5675.63 | 5735.63 | 5650.01 | 0 |
| 1736287200 | 5671.18 | 6.43 | 0.11 | 5672.88 | 5701.33 | 5657.03 | 0 |
| 1736200800 | 5664.75 | -96.18 | -1.67 | 5747.32 | 5747.91 | 5655.12 | 0 |
| 1735941600 | 5760.93 | 72.55 | 1.28 | 5704.42 | 5781.56 | 5704.42 | 0 |
| 1735855200 | 5688.38 | -8.92 | -0.16 | 5754.51 | 5771.63 | 5662.18 | 0 |
| 1735682400 | 5697.3 | -6.53 | -0.11 | 5736.47 | 5746.17 | 5675.26 | 0 |
| 1735596000 | 5703.83 | -97.35 | -1.68 | 5699.2 | 5735.08 | 5659.07 | 0 |
| 1735336800 | 5801.18 | -37.54 | -0.64 | 5797.11 | 5834.82 | 5780.87 | 0 |
| 1735250400 | 5838.72 | 42.22 | 0.73 | 5800.47 | 5853.7299 | 5786 | 0 |
| 1735077600 | 5796.5 | 53.51 | 0.93 | 5743.4 | 5802.35 | 5733.02 | 0 |
| 1734991200 | 5742.99 | 5.37 | 0.09 | 5753.71 | 5771.07 | 5705.83 | 0 |
| 1734732000 | 5737.62 | 75.09 | 1.33 | 5622.13 | 5762 | 5622.13 | 0 |
| 1734645600 | 5662.53 | 31.01 | 0.55 | 5650.11 | 5700.81 | 5623.8 | 0 |
| 1734559200 | 5631.52 | -138.66 | -2.40 | 5762.27 | 5767.03 | 5625.9 | 0 |
| 1734472800 | 5770.18 | -28.94 | -0.50 | 5778.1 | 5796.1 | 5750.79 | 0 |
| 1734386400 | 5799.12 | 54.32 | 0.95 | 5764.37 | 5803.17 | 5738.61 | 0 |
| 1734127200 | 5744.8 | 43.73 | 0.77 | 5707.31 | 5748.26 | 5703.53 | 0 |
| 1734040800 | 5701.07 | -46.57 | -0.81 | 5751.34 | 5762.72 | 5700.67 | 0 |
| 1733954400 | 5747.64 | -27.73 | -0.48 | 5815.64 | 5816.28 | 5734.96 | 0 |
| 1733868000 | 5775.37 | 24.52 | 0.43 | 5759.49 | 5794.29 | 5745.31 | 0 |
| 1733781600 | 5750.85 | -102.86 | -1.76 | 5823.56 | 5830.38 | 5716.93 | 0 |
| 1733522400 | 5853.71 | 30.56 | 0.52 | 5865.24 | 5881.18 | 5828.27 | 0 |
| 1733436000 | 5823.15 | -114.82 | -1.93 | 5891.09 | 5895.65 | 5823.15 | 0 |
| 1733349600 | 5937.97 | 67.97 | 1.16 | 5860.72 | 5941.54 | 5840.26 | 0 |
| 1733263200 | 5870 | 14.78 | 0.25 | 5865.6899 | 5884.38 | 5844.18 | 0 |
| 1733176800 | 5855.22 | -69.43 | -1.17 | 5943.68 | 5943.68 | 5853.35 | 0 |
| 1732917600 | 5924.65 | 52.67 | 0.90 | 5906.89 | 5930.13 | 5902.77 | 0 |
| 1732744800 | 5871.9799 | -48.39 | -0.82 | 5931.95 | 5938.61 | 5869.88 | 0 |
| 1732658400 | 5920.37 | 100.09 | 1.72 | 5893.41 | 5938.84 | 5891.91 | 0 |
| 1732572000 | 5820.28 | -58.88 | -1.00 | 5890.4 | 5905.76 | 5801.71 | 0 |
| 1732312800 | 5879.16 | 63.69 | 1.10 | 5841.09 | 5884.11 | 5835.72 | 0 |
| 1732226400 | 5815.47 | 46.56 | 0.81 | 5781.64 | 5845.41 | 5759.25 | 0 |
| 1732140000 | 5768.91 | 30.72 | 0.54 | 5765.86 | 5772.61 | 5724.42 | 0 |
| 1732053600 | 5738.1899 | 6.35 | 0.11 | 5727.52 | 5755.32 | 5715.26 | 0 |
| 1731967200 | 5731.84 | -24.51 | -0.43 | 5759.9799 | 5765.26 | 5724.13 | 0 |
| 1731708000 | 5756.35 | -31.22 | -0.54 | 5762.99 | 5790.17 | 5728.4 | 0 |
| 1731621600 | 5787.57 | -165.37 | -2.78 | 5958.08 | 5961.97 | 5752.2 | 0 |
| 1731535200 | 5952.9399 | 47.82 | 0.81 | 5946.29 | 6013.6899 | 5941.59 | 0 |
| 1731448800 | 5905.12 | -60.09 | -1.01 | 5979.86 | 5986.12 | 5870.9799 | 0 |
| 1731362400 | 5965.21 | 60.28 | 1.02 | 5980.49 | 5994.53 | 5962.24 | 0 |
| 1731103200 | 5904.93 | 231.93 | 4.09 | 5764.08 | 5941.4 | 5758.96 | 0 |
| 1731016800 | 5673 | -70.5 | -1.23 | 5728.83 | 5728.83 | 5661.62 | 0 |
| 1730930400 | 5743.5 | 220.94 | 4.00 | 5766.51 | 5766.51 | 5656.91 | 0 |
| 1730844000 | 5522.56 | 41.86 | 0.76 | 5489.31 | 5525.38 | 5476.93 | 0 |
| 1730757600 | 5480.7 | -17.31 | -0.31 | 5481.35 | 5507.9 | 5468.63 | 0 |
| 1730494800 | 5498.01 | 21.13 | 0.39 | 5509.08 | 5542.97 | 5494.63 | 0 |
| 1730408400 | 5476.88 | -97.05 | -1.74 | 5546.1899 | 5546.1899 | 5469.37 | 0 |
| 1730322000 | 5573.93 | -17.73 | -0.32 | 5580.96 | 5626.76 | 5573.07 | 0 |
| 1730235600 | 5591.66 | -34.06 | -0.61 | 5605.76 | 5618.38 | 5577.9 | 0 |
| 1730149200 | 5625.72 | -39.36 | -0.69 | 5685.08 | 5685.08 | 5624.37 | 0 |
| 1729890000 | 5665.08 | 32.1 | 0.57 | 5660.13 | 5689.91 | 5645 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
