DJ US Select Aerospace and Defense Index CAD NTR (DJSASDCN)
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 |
|---|---|---|---|---|---|---|---|
| 1722373200 | 4592.36 | 32.45 | 0.71 | 4594.28 | 4624.63 | 4570.7299 | 0 |
| 1722286800 | 4559.91 | 1.65 | 0.04 | 4576.3 | 4579.68 | 4541.13 | 0 |
| 1722027600 | 4558.26 | 45.75 | 1.01 | 4537.58 | 4602.8 | 4529.75 | 0 |
| 1721941200 | 4512.51 | 121.16 | 2.76 | 4445.43 | 4571.93 | 4445.43 | 0 |
| 1721854800 | 4391.35 | -101.26 | -2.25 | 4484.1899 | 4493.24 | 4387.81 | 0 |
| 1721768400 | 4492.61 | 133.7 | 3.07 | 4390.03 | 4515.24 | 4390.03 | 0 |
| 1721677800 | 4358.91 | 57.99 | 1.35 | 4323.47 | 4361.17 | 4323.47 | 0 |
| 1721422800 | 4300.92 | -22.74 | -0.53 | 4354.25 | 4354.25 | 4287.57 | 0 |
| 1721336400 | 4323.66 | -18.23 | -0.42 | 4339.63 | 4377.05 | 4315.25 | 0 |
| 1721250000 | 4341.89 | -51.35 | -1.17 | 4379.28 | 4402.27 | 4341.58 | 0 |
| 1721163600 | 4393.24 | 110.6 | 2.58 | 4306.8 | 4398.78 | 4304.46 | 0 |
| 1721077200 | 4282.64 | 34.97 | 0.82 | 4285.81 | 4300.67 | 4265.58 | 0 |
| 1720818000 | 4247.67 | -17.24 | -0.40 | 4279 | 4281.51 | 4243.77 | 0 |
| 1720731600 | 4264.91 | 6.29 | 0.15 | 4256.21 | 4281.89 | 4243.79 | 0 |
| 1720645200 | 4258.62 | 23.95 | 0.57 | 4236.41 | 4259.25 | 4234.17 | 0 |
| 1720558800 | 4234.67 | -18.45 | -0.43 | 4255.65 | 4270.14 | 4234.36 | 0 |
| 1720472400 | 4253.12 | 28.16 | 0.67 | 4236.99 | 4278.09 | 4236.99 | 0 |
| 1720213200 | 4224.96 | -25.04 | -0.59 | 4240.52 | 4240.52 | 4199.84 | 0 |
| 1720040400 | 4250 | 8.49 | 0.20 | 4239.99 | 4255.78 | 4232.82 | 0 |
| 1719954000 | 4241.51 | 12.48 | 0.30 | 4213 | 4247.79 | 4211.3 | 0 |
| 1719867600 | 4229.03 | 2.58 | 0.06 | 4253.88 | 4282.99 | 4208.75 | 0 |
| 1719608400 | 4226.45 | -25.73 | -0.61 | 4260.87 | 4277.29 | 4210.58 | 0 |
| 1719522000 | 4252.18 | 0.59 | 0.01 | 4248.14 | 4253.4399 | 4233.85 | 0 |
| 1719435600 | 4251.59 | 23.08 | 0.55 | 4222.4799 | 4256.58 | 4212.17 | 0 |
| 1719349200 | 4228.51 | -28.95 | -0.68 | 4235.9399 | 4251.11 | 4225.88 | 0 |
| 1719262800 | 4257.46 | -47.95 | -1.11 | 4306.06 | 4340.57 | 4246.99 | 0 |
| 1719003600 | 4305.41 | 12.93 | 0.30 | 4303.56 | 4309.08 | 4272.4399 | 0 |
| 1718917200 | 4292.4799 | -0.14 | -0.00 | 4278 | 4308.04 | 4275.77 | 0 |
| 1718744400 | 4292.62 | 7.9 | 0.18 | 4287.29 | 4293.93 | 4266.4 | 0 |
| 1718658000 | 4284.72 | 34.96 | 0.82 | 4240.4399 | 4288.12 | 4236.32 | 0 |
| 1718398800 | 4249.76 | -50.7 | -1.18 | 4281.8 | 4288.1 | 4229.25 | 0 |
| 1718312400 | 4300.46 | -28.75 | -0.66 | 4324.01 | 4328.09 | 4285.4399 | 0 |
| 1718226000 | 4329.21 | -4.77 | -0.11 | 4329.93 | 4342.5 | 4314.84 | 0 |
| 1718139600 | 4333.9799 | -38.34 | -0.88 | 4358.36 | 4358.36 | 4321.24 | 0 |
| 1718053200 | 4372.32 | -11.23 | -0.26 | 4383.28 | 4394.39 | 4365.67 | 0 |
| 1717794000 | 4383.55 | 18.39 | 0.42 | 4376.03 | 4404.1 | 4372.92 | 0 |
| 1717707600 | 4365.16 | -27.59 | -0.63 | 4387.89 | 4390.39 | 4357.85 | 0 |
| 1717621200 | 4392.75 | 27.63 | 0.63 | 4368.11 | 4393.4 | 4352.37 | 0 |
| 1717534800 | 4365.12 | 19.39 | 0.45 | 4350.32 | 4372.08 | 4333.59 | 0 |
| 1717448400 | 4345.7299 | 16.38 | 0.38 | 4334.56 | 4372.9799 | 4313.95 | 0 |
| 1717189200 | 4329.35 | 53.95 | 1.26 | 4263.62 | 4331.57 | 4261.25 | 0 |
| 1717102800 | 4275.4 | 29.14 | 0.69 | 4256.26 | 4280.17 | 4232.02 | 0 |
| 1717016400 | 4246.26 | -31.62 | -0.74 | 4262.2299 | 4287.31 | 4245.06 | 0 |
| 1716930000 | 4277.88 | -45.64 | -1.06 | 4312.27 | 4319.2299 | 4271.86 | 0 |
| 1716584400 | 4323.52 | 20.44 | 0.48 | 4311.62 | 4325.7299 | 4290.57 | 0 |
| 1716498000 | 4303.08 | -65.4 | -1.50 | 4360.5 | 4365.72 | 4300.1 | 0 |
| 1716411600 | 4368.4799 | 18.09 | 0.42 | 4350.06 | 4368.8 | 4345.34 | 0 |
| 1716325200 | 4350.39 | 13.59 | 0.31 | 4341.12 | 4360.76 | 4338.93 | 0 |
| 1716238800 | 4336.8 | 32.68 | 0.76 | 4318.61 | 4344.53 | 4309.47 | 0 |
| 1715979600 | 4304.12 | 14.88 | 0.35 | 4304.62 | 4309.76 | 4275.97 | 0 |
| 1715893200 | 4289.24 | 20.02 | 0.47 | 4275.14 | 4312.7299 | 4274.32 | 0 |
| 1715806800 | 4269.22 | -23.66 | -0.55 | 4285.12 | 4293.9 | 4264.14 | 0 |
| 1715720400 | 4292.88 | 3.95 | 0.09 | 4290.72 | 4300.54 | 4280.77 | 0 |
| 1715634000 | 4288.93 | -23.99 | -0.56 | 4321.89 | 4337.01 | 4287.86 | 0 |
| 1715374800 | 4312.92 | -10.43 | -0.24 | 4323.28 | 4324.75 | 4304.36 | 0 |
| 1715288400 | 4323.35 | 22.66 | 0.53 | 4296.99 | 4324.3 | 4294 | 0 |
| 1715202000 | 4300.6899 | 22.08 | 0.52 | 4284.1899 | 4305.9799 | 4276.45 | 0 |
| 1715115600 | 4278.61 | 14.29 | 0.34 | 4260.2 | 4280.13 | 4240.37 | 0 |
| 1715029200 | 4264.32 | 29 | 0.68 | 4252.43 | 4273.53 | 4237.56 | 0 |
| 1714770000 | 4235.32 | 17 | 0.40 | 4228.67 | 4240.27 | 4205.9 | 0 |
| 1714683600 | 4218.32 | 39.13 | 0.94 | 4181.03 | 4219.24 | 4173.62 | 0 |
| 1714597200 | 4179.1899 | 5.09 | 0.12 | 4165.9799 | 4204.1 | 4164.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
