DJ US Select Aerospace and Defense Total Return (DJSASDT)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 66413.53 | -805.81 | -1.20 | 67756.1 | 68088.66 | 66091.19 | 0 |
| 1740780000 | 67219.34 | 1 | 1.67 | 66121.149 | 67276.84 | 66090.57 | 0 |
| 1740693600 | 66115.619 | 498.73 | 0.76 | 66227.27 | 66832.91 | 65835.759 | 0 |
| 1740607200 | 65616.89 | 301.46 | 0.46 | 66020.96 | 66466.24 | 65476.1 | 0 |
| 1740520800 | 65315.43 | 376.45 | 0.58 | 65072.87 | 65575.31 | 64472.55 | 0 |
| 1740434400 | 64938.98 | 159.9 | 0.25 | 65394.16 | 65563.399 | 64549.51 | 0 |
| 1740175200 | 64779.08 | -1 | -2.38 | 66465.72 | 66569.17 | 64497.09 | 0 |
| 1740088800 | 66355.53 | -662 | -0.99 | 66773.47 | 66811.58 | 65663.509 | 0 |
| 1740002400 | 67017.53 | -156.62 | -0.23 | 67273.79 | 67614.92 | 66885.47 | 0 |
| 1739916000 | 67174.15 | 541.85 | 0.81 | 67247.88 | 67723.78 | 67021.74 | 0 |
| 1739570400 | 66632.3 | -674.87 | -1.00 | 67339.19 | 67342.12 | 66230.34 | 0 |
| 1739484000 | 67307.17 | -565.29 | -0.83 | 68120.49 | 68139.81 | 67154.29 | 0 |
| 1739397600 | 67872.46 | -452.67 | -0.66 | 67696.74 | 68284.49 | 67547.08 | 0 |
| 1739311200 | 68325.13 | 135.16 | 0.20 | 68088.54 | 68395.86 | 67642.27 | 0 |
| 1739224800 | 68189.97 | 282.24 | 0.42 | 68214.71 | 68254.82 | 67756.19 | 0 |
| 1738965600 | 67907.73 | -203.3 | -0.30 | 68321.61 | 68558.87 | 67753.43 | 0 |
| 1738879200 | 68111.03 | -164.14 | -0.24 | 68196.62 | 68424.31 | 67333.89 | 0 |
| 1738792800 | 68275.17 | 674.68 | 1.00 | 68041.55 | 68374.85 | 67706.09 | 0 |
| 1738706400 | 67600.49 | -416.67 | -0.61 | 67745.74 | 68257.56 | 67354 | 0 |
| 1738620000 | 68017.16 | 41.79 | 0.06 | 67063.369 | 68340.08 | 66920.28 | 0 |
| 1738360800 | 67975.37 | -293.14 | -0.43 | 68405.52 | 68767.95 | 67863.71 | 0 |
| 1738274400 | 68268.51 | 1 | 2.21 | 67010.63 | 68300.39 | 67010.63 | 0 |
| 1738188000 | 66795.429 | -410.68 | -0.61 | 67137.29 | 67716.9 | 66590.3 | 0 |
| 1738101600 | 67206.11 | -28.46 | -0.04 | 67836.78 | 68342.67 | 66989.63 | 0 |
| 1738015200 | 67234.57 | -759.74 | -1.12 | 67518.48 | 67900.43 | 66866.03 | 0 |
| 1737756000 | 67994.31 | -790.07 | -1.15 | 68506.8 | 68684.51 | 67884.55 | 0 |
| 1737669600 | 68784.38 | 1 | 1.84 | 68662.2 | 69248.23 | 68022.47 | 0 |
| 1737583200 | 67539.34 | -376.55 | -0.55 | 67814.66 | 67883.15 | 67147.01 | 0 |
| 1737496800 | 67915.89 | 2 | 3.18 | 66719.41 | 68054.02 | 66681.84 | 0 |
| 1737151200 | 65824.03 | 561.52 | 0.86 | 65538.41 | 66022.429 | 65358.9 | 0 |
| 1737064800 | 65262.51 | 642.67 | 0.99 | 64846.64 | 65357.78 | 64788.01 | 0 |
| 1736978400 | 64619.84 | 338.49 | 0.53 | 64912.66 | 65141.6 | 64387.62 | 0 |
| 1736892000 | 64281.35 | 860.35 | 1.36 | 63837.35 | 64327.14 | 63482.96 | 0 |
| 1736805600 | 63421 | 495.45 | 0.79 | 62374.08 | 63494.54 | 62374.08 | 0 |
| 1736546400 | 62925.55 | -449.01 | -0.71 | 63040.59 | 63306.36 | 62533.23 | 0 |
| 1736373600 | 63374.56 | 562.18 | 0.90 | 62687.05 | 63444.16 | 62388.82 | 0 |
| 1736287200 | 62812.38 | -51.37 | -0.08 | 62949.54 | 63287.38 | 62634.79 | 0 |
| 1736200800 | 62863.75 | -580.42 | -0.91 | 63797.87 | 63797.87 | 62748.16 | 0 |
| 1735941600 | 63444.17 | 630.84 | 1.00 | 62935.06 | 63658.12 | 62935.06 | 0 |
| 1735855200 | 62813.33 | -207.97 | -0.33 | 63455.43 | 63631.03 | 62471.3 | 0 |
| 1735682400 | 63021.3 | -160.05 | -0.25 | 63366.39 | 63492.06 | 62751.26 | 0 |
| 1735596000 | 63181.35 | -810.95 | -1.27 | 62924.04 | 63529.33 | 62433.37 | 0 |
| 1735336800 | 63992.3 | -422.12 | -0.66 | 64009.5 | 64461.56 | 63663.55 | 0 |
| 1735250400 | 64414.42 | 269.89 | 0.42 | 64050.23 | 64593.62 | 63875.28 | 0 |
| 1735077600 | 64144.53 | 614.27 | 0.97 | 63561.32 | 64144.53 | 63411.07 | 0 |
| 1734991200 | 63530.26 | 55 | 0.09 | 63432.51 | 63630.22 | 62929.61 | 0 |
| 1734732000 | 63475.26 | 913.49 | 1.46 | 62128.45 | 63834.58 | 62128.45 | 0 |
| 1734645600 | 62561.77 | 571.63 | 0.92 | 62550.61 | 63147.07 | 62282.46 | 0 |
| 1734559200 | 61990.14 | -2 | -3.30 | 63992.1 | 64036.76 | 61963.31 | 0 |
| 1734472800 | 64102.38 | -606.33 | -0.94 | 64338.72 | 64507.55 | 63888.56 | 0 |
| 1734386400 | 64708.71 | 547.54 | 0.85 | 64302.95 | 64808.09 | 63979.65 | 0 |
| 1734127200 | 64161.17 | 417.21 | 0.65 | 63827.57 | 64229.65 | 63782.76 | 0 |
| 1734040800 | 63743.96 | -783.92 | -1.21 | 64451.07 | 64586.49 | 63715.16 | 0 |
| 1733954400 | 64527.88 | -238.15 | -0.37 | 65162.39 | 65169.6 | 64403.23 | 0 |
| 1733868000 | 64766.03 | 252.22 | 0.39 | 64606.11 | 65024.07 | 64397.08 | 0 |
| 1733781600 | 64513.81 | -1 | -1.89 | 65607.229 | 65679.399 | 64386.16 | 0 |
| 1733522400 | 65755.789 | -258.41 | -0.39 | 66123.64 | 66237.869 | 65478.91 | 0 |
| 1733436000 | 66014.2 | -1 | -1.63 | 66774.91 | 66830.94 | 66001.85 | 0 |
| 1733349600 | 67110.11 | 777.58 | 1.17 | 66279.49 | 67147.45 | 66038.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
