DJ US Select Investment Services Total Return (DJSINVT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 47523.47 | 485.61 | 1.03 | 47288.74 | 47698.6 | 47136.41 | 0 |
| 1737064800 | 47037.86 | 860.89 | 1.86 | 46398.74 | 47084.93 | 46360.6 | 0 |
| 1736978400 | 46176.97 | 1 | 3.20 | 45846.64 | 46256.44 | 45758.1 | 0 |
| 1736892000 | 44744.72 | 476.59 | 1.08 | 44638.08 | 44930.56 | 44427.62 | 0 |
| 1736805600 | 44268.13 | 10.58 | 0.02 | 43940.2 | 44281.6 | 43829.61 | 0 |
| 1736546400 | 44257.55 | -1 | -2.77 | 45189.41 | 45189.41 | 44150.85 | 0 |
| 1736373600 | 45518.32 | 275.94 | 0.61 | 45170.05 | 45519.09 | 44900.1 | 0 |
| 1736287200 | 45242.38 | -601.09 | -1.31 | 46000.78 | 46000.78 | 44961.31 | 0 |
| 1736200800 | 45843.47 | 102.4 | 0.22 | 46052.58 | 46211.5 | 45792.34 | 0 |
| 1735941600 | 45741.07 | 509.21 | 1.13 | 45422.9 | 45755.73 | 45183.75 | 0 |
| 1735855200 | 45231.86 | 124.41 | 0.28 | 45449.44 | 45723.01 | 44951.98 | 0 |
| 1735682400 | 45107.45 | -136.95 | -0.30 | 45476.1 | 45508.35 | 44975.49 | 0 |
| 1735596000 | 45244.4 | -437.78 | -0.96 | 45244.76 | 45412.46 | 44796.47 | 0 |
| 1735336800 | 45682.18 | -424.28 | -0.92 | 45849.48 | 46029.14 | 45417.34 | 0 |
| 1735250400 | 46106.46 | 135.16 | 0.29 | 45732.62 | 46141.11 | 45701.78 | 0 |
| 1735077600 | 45971.3 | 690.84 | 1.53 | 45443.58 | 45971.3 | 45339.07 | 0 |
| 1734991200 | 45280.46 | 188.6 | 0.42 | 44932.94 | 45305.5 | 44742.96 | 0 |
| 1734732000 | 45091.86 | 649.68 | 1.46 | 44168.28 | 45353.85 | 44074.13 | 0 |
| 1734645600 | 44442.18 | -146.73 | -0.33 | 45237.2 | 45459.13 | 44421.4 | 0 |
| 1734559200 | 44588.91 | -1 | -3.98 | 46469.15 | 46532.74 | 44442.08 | 0 |
| 1734472800 | 46435.82 | -532.62 | -1.13 | 46753.07 | 46766.34 | 46276.69 | 0 |
| 1734386400 | 46968.44 | 156.21 | 0.33 | 46980.75 | 47198.75 | 46907.12 | 0 |
| 1734127200 | 46812.23 | -386.33 | -0.82 | 47308.08 | 47339.29 | 46707.59 | 0 |
| 1734040800 | 47198.56 | 3.71 | 0.01 | 47275.44 | 47509.18 | 47162.32 | 0 |
| 1733954400 | 47194.85 | 467.89 | 1.00 | 47007.12 | 47279.65 | 46955.07 | 0 |
| 1733868000 | 46726.96 | -295.84 | -0.63 | 47033.7 | 47149.61 | 46679.1 | 0 |
| 1733781600 | 47022.8 | -847.32 | -1.77 | 47855.76 | 47868.09 | 46981.07 | 0 |
| 1733522400 | 47870.12 | 291.3 | 0.61 | 47671.01 | 47949.64 | 47597.18 | 0 |
| 1733436000 | 47578.82 | -260.14 | -0.54 | 48051.19 | 48266.71 | 47559.68 | 0 |
| 1733349600 | 47838.96 | 291.83 | 0.61 | 47613.21 | 47932.27 | 47551.1 | 0 |
| 1733263200 | 47547.13 | -40.86 | -0.09 | 47717.48 | 47870.84 | 47495.08 | 0 |
| 1733176800 | 47587.99 | -238.14 | -0.50 | 48016.04 | 48101.35 | 47583.83 | 0 |
| 1732917600 | 47826.13 | -111.55 | -0.23 | 48123.92 | 48269.89 | 47820.97 | 0 |
| 1732744800 | 47937.68 | 286.25 | 0.60 | 47892.94 | 48209.5 | 47679.83 | 0 |
| 1732658400 | 47651.43 | -150.91 | -0.32 | 47495.21 | 47764.07 | 47231.86 | 0 |
| 1732572000 | 47802.34 | 344.59 | 0.73 | 47855.46 | 47977.26 | 47407.41 | 0 |
| 1732312800 | 47457.75 | 427.61 | 0.91 | 47013.24 | 47491.25 | 46989.47 | 0 |
| 1732226400 | 47030.14 | 327.73 | 0.70 | 47044.36 | 47321.14 | 46680.08 | 0 |
| 1732140000 | 46702.41 | -42.57 | -0.09 | 47028.46 | 47294.69 | 46277.62 | 0 |
| 1732053600 | 46744.98 | -128.51 | -0.27 | 46526.67 | 46978.52 | 46455.96 | 0 |
| 1731967200 | 46873.49 | 418.03 | 0.90 | 46474.66 | 46978.15 | 46336.96 | 0 |
| 1731708000 | 46455.46 | 295.97 | 0.64 | 46213.43 | 46523.16 | 46024.27 | 0 |
| 1731621600 | 46159.49 | -154.63 | -0.33 | 46644.78 | 46811.16 | 46126.18 | 0 |
| 1731535200 | 46314.12 | -341.67 | -0.73 | 46871.49 | 47130.5 | 46287.8 | 0 |
| 1731448800 | 46655.79 | -343.05 | -0.73 | 46702.17 | 46965.26 | 46380.57 | 0 |
| 1731362400 | 46998.84 | 1 | 3.15 | 46323.57 | 47205.23 | 46323.57 | 0 |
| 1731103200 | 45564.57 | 688.89 | 1.54 | 45087.22 | 45813.92 | 45037.2 | 0 |
| 1731016800 | 44875.68 | -449.26 | -0.99 | 45083.84 | 45290.51 | 44850.91 | 0 |
| 1730930400 | 45324.94 | 3 | 7.44 | 43578.63 | 45406.58 | 43578.63 | 0 |
| 1730844000 | 42186.5 | 638.55 | 1.54 | 41523.89 | 42193.74 | 41502.76 | 0 |
| 1730757600 | 41547.95 | -28.88 | -0.07 | 41530.87 | 41638.13 | 41260.78 | 0 |
| 1730494800 | 41576.83 | 121.44 | 0.29 | 41520.5 | 41942.91 | 41452 | 0 |
| 1730408400 | 41455.39 | -832.2 | -1.97 | 42180.69 | 42233.16 | 41451.57 | 0 |
| 1730322000 | 42287.59 | -277.51 | -0.65 | 42520.84 | 42796.1 | 42287.59 | 0 |
| 1730235600 | 42565.1 | 30.25 | 0.07 | 42540.34 | 42874.78 | 42515.85 | 0 |
| 1730149200 | 42534.85 | 538.34 | 1.28 | 42333.29 | 42621.27 | 42333.29 | 0 |
| 1729890000 | 41996.51 | -512.2 | -1.20 | 42705.98 | 42705.98 | 41866.83 | 0 |
| 1729803600 | 42508.71 | 259.48 | 0.61 | 42267.33 | 42536.73 | 42176.87 | 0 |
| 1729717200 | 42249.23 | -304.44 | -0.72 | 42372.74 | 42512.31 | 41970.36 | 0 |
| 1729630800 | 42553.67 | -240.64 | -0.56 | 42542.71 | 42608.96 | 42364.46 | 0 |
| 1729544400 | 42794.31 | -444.65 | -1.03 | 43081.28 | 43081.28 | 42612.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
