DJ US Select Aerospace and Defense Index CAD TR (DJSASDCT)
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 |
|---|---|---|---|---|---|---|---|
| 1721077200 | 4466.87 | 36.49 | 0.82 | 4470.17 | 4485.67 | 4449.07 | 0 |
| 1720818000 | 4430.38 | -17.99 | -0.40 | 4463.06 | 4465.68 | 4426.32 | 0 |
| 1720731600 | 4448.37 | 7.02 | 0.16 | 4439.29 | 4466.08 | 4426.35 | 0 |
| 1720645200 | 4441.35 | 24.97 | 0.57 | 4418.1899 | 4442 | 4415.85 | 0 |
| 1720558800 | 4416.38 | -19.24 | -0.43 | 4438.25 | 4453.37 | 4416.05 | 0 |
| 1720472400 | 4435.62 | 29.37 | 0.67 | 4418.79 | 4461.66 | 4418.79 | 0 |
| 1720213200 | 4406.25 | -25.82 | -0.58 | 4422.4799 | 4422.4799 | 4380.05 | 0 |
| 1720040400 | 4432.07 | 8.85 | 0.20 | 4421.63 | 4438.1 | 4414.15 | 0 |
| 1719954000 | 4423.22 | 13.02 | 0.30 | 4393.4799 | 4429.76 | 4391.71 | 0 |
| 1719867600 | 4410.2 | 2.73 | 0.06 | 4436.12 | 4466.47 | 4389.05 | 0 |
| 1719608400 | 4407.47 | -26.84 | -0.61 | 4443.37 | 4460.49 | 4390.92 | 0 |
| 1719522000 | 4434.31 | 0.61 | 0.01 | 4430.1 | 4435.63 | 4415.1899 | 0 |
| 1719435600 | 4433.7 | 24.07 | 0.55 | 4403.34 | 4438.9 | 4392.58 | 0 |
| 1719349200 | 4409.63 | -30.19 | -0.68 | 4417.37 | 4433.1899 | 4406.88 | 0 |
| 1719262800 | 4439.82 | -50 | -1.11 | 4490.5 | 4526.49 | 4428.9 | 0 |
| 1719003600 | 4489.82 | 13.48 | 0.30 | 4487.89 | 4493.65 | 4455.4399 | 0 |
| 1718917200 | 4476.34 | -0.14 | -0.00 | 4461.2299 | 4492.56 | 4458.9 | 0 |
| 1718744400 | 4476.4799 | 8.24 | 0.18 | 4470.92 | 4477.85 | 4449.14 | 0 |
| 1718658000 | 4468.24 | 36.48 | 0.82 | 4422.06 | 4471.79 | 4417.77 | 0 |
| 1718398800 | 4431.76 | -52.86 | -1.18 | 4465.17 | 4471.74 | 4410.37 | 0 |
| 1718312400 | 4484.62 | -29.98 | -0.66 | 4509.17 | 4513.43 | 4468.95 | 0 |
| 1718226000 | 4514.6 | -4.97 | -0.11 | 4515.35 | 4528.46 | 4499.61 | 0 |
| 1718139600 | 4519.57 | -39.99 | -0.88 | 4544.99 | 4544.99 | 4506.28 | 0 |
| 1718053200 | 4559.56 | -11.71 | -0.26 | 4570.9799 | 4582.57 | 4552.62 | 0 |
| 1717794000 | 4571.27 | 19.18 | 0.42 | 4563.42 | 4592.6899 | 4560.17 | 0 |
| 1717707600 | 4552.09 | -28.77 | -0.63 | 4575.79 | 4578.4 | 4544.47 | 0 |
| 1717621200 | 4580.86 | 28.81 | 0.63 | 4555.16 | 4581.53 | 4538.75 | 0 |
| 1717534800 | 4552.05 | 20.54 | 0.45 | 4536.61 | 4559.3 | 4519.17 | 0 |
| 1717448400 | 4531.51 | 18.25 | 0.40 | 4519.87 | 4559.92 | 4498.38 | 0 |
| 1717189200 | 4513.26 | 56.4 | 1.27 | 4444.74 | 4515.58 | 4442.27 | 0 |
| 1717102800 | 4456.86 | 30.38 | 0.69 | 4436.9 | 4461.83 | 4411.64 | 0 |
| 1717016400 | 4426.4799 | -32.96 | -0.74 | 4443.13 | 4469.27 | 4425.2299 | 0 |
| 1716930000 | 4459.4399 | -47.57 | -1.06 | 4495.29 | 4502.55 | 4453.16 | 0 |
| 1716584400 | 4507.01 | 21.56 | 0.48 | 4494.61 | 4509.32 | 4472.67 | 0 |
| 1716498000 | 4485.45 | -68.17 | -1.50 | 4545.31 | 4550.75 | 4482.34 | 0 |
| 1716411600 | 4553.62 | 18.85 | 0.42 | 4534.42 | 4553.95 | 4529.5 | 0 |
| 1716325200 | 4534.77 | 14.22 | 0.31 | 4525.1 | 4545.58 | 4522.82 | 0 |
| 1716238800 | 4520.55 | 34.06 | 0.76 | 4501.59 | 4528.61 | 4492.07 | 0 |
| 1715979600 | 4486.49 | 15.53 | 0.35 | 4487 | 4492.36 | 4457.15 | 0 |
| 1715893200 | 4470.96 | 22.42 | 0.50 | 4456.28 | 4495.4399 | 4455.43 | 0 |
| 1715806800 | 4448.54 | -24.66 | -0.55 | 4465.11 | 4474.26 | 4443.25 | 0 |
| 1715720400 | 4473.2 | 4.12 | 0.09 | 4470.95 | 4481.18 | 4460.58 | 0 |
| 1715634000 | 4469.08 | -25 | -0.56 | 4503.43 | 4519.18 | 4467.97 | 0 |
| 1715374800 | 4494.08 | -10.87 | -0.24 | 4504.87 | 4506.4 | 4485.16 | 0 |
| 1715288400 | 4504.95 | 23.68 | 0.53 | 4477.4799 | 4505.9399 | 4474.36 | 0 |
| 1715202000 | 4481.27 | 23 | 0.52 | 4464.08 | 4486.78 | 4456.01 | 0 |
| 1715115600 | 4458.27 | 14.9 | 0.34 | 4439.08 | 4459.84 | 4418.42 | 0 |
| 1715029200 | 4443.37 | 30.22 | 0.68 | 4430.99 | 4452.97 | 4415.4799 | 0 |
| 1714770000 | 4413.15 | 17.72 | 0.40 | 4406.2299 | 4418.31 | 4382.5 | 0 |
| 1714683600 | 4395.43 | 40.81 | 0.94 | 4356.58 | 4396.4 | 4348.87 | 0 |
| 1714597200 | 4354.62 | 5.3 | 0.12 | 4341.17 | 4380.57 | 4338.86 | 0 |
| 1714510800 | 4349.32 | -8.49 | -0.19 | 4374.62 | 4399.43 | 4347.91 | 0 |
| 1714424400 | 4357.81 | 50.79 | 1.18 | 4316.99 | 4358.77 | 4316.02 | 0 |
| 1714165200 | 4307.02 | 23.59 | 0.55 | 4290.11 | 4320.66 | 4282.84 | 0 |
| 1714078800 | 4283.43 | 0.02 | 0.00 | 4254.25 | 4293.84 | 4232.96 | 0 |
| 1713992400 | 4283.41 | -18.67 | -0.43 | 4352.54 | 4357.52 | 4267.57 | 0 |
| 1713906000 | 4302.08 | 18.68 | 0.44 | 4292.45 | 4327.95 | 4290.7 | 0 |
| 1713819600 | 4283.4 | 0.34 | 0.01 | 4294.24 | 4312.62 | 4279.71 | 0 |
| 1713560400 | 4283.06 | 16.82 | 0.39 | 4280.4 | 4301.38 | 4274.8 | 0 |
| 1713474000 | 4266.24 | -5.86 | -0.14 | 4262.24 | 4308.42 | 4262.04 | 0 |
| 1713387600 | 4272.1 | -24.72 | -0.58 | 4308.22 | 4308.57 | 4256.2299 | 0 |
| 1713301200 | 4296.82 | 38.33 | 0.90 | 4273.77 | 4308.12 | 4273.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
