DJ US Select Medical Equipment (DJSMDQ)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 53491.33 | -635.95 | -1.17 | 54079.59 | 54200.78 | 53468.88 | 0 |
| 1738274400 | 54127.28 | 482.93 | 0.90 | 54051.94 | 54517.85 | 53921.77 | 0 |
| 1738188000 | 53644.35 | -110.95 | -0.21 | 53777.93 | 53953.32 | 53574.78 | 0 |
| 1738101600 | 53755.3 | -161.54 | -0.30 | 53783.4 | 54203.95 | 53503.05 | 0 |
| 1738015200 | 53916.84 | 399.92 | 0.75 | 53491.18 | 53934.45 | 53364.81 | 0 |
| 1737756000 | 53516.92 | -62.93 | -0.12 | 52937.4 | 53567.33 | 52883.27 | 0 |
| 1737669600 | 53579.85 | 594.59 | 1.12 | 53061.81 | 53579.85 | 52769.99 | 0 |
| 1737583200 | 52985.26 | 108.68 | 0.21 | 52624.43 | 53469.32 | 52456.46 | 0 |
| 1737496800 | 52876.58 | 1 | 2.04 | 52276.76 | 52893.46 | 52276.76 | 0 |
| 1737151200 | 51818 | 166.05 | 0.32 | 51873.01 | 51991.82 | 51581.83 | 0 |
| 1737064800 | 51651.95 | 852.16 | 1.68 | 50892.35 | 51683.62 | 50709.24 | 0 |
| 1736978400 | 50799.79 | 667.8 | 1.33 | 50607.27 | 51103.06 | 50482.09 | 0 |
| 1736892000 | 50131.99 | 35.59 | 0.07 | 50270.76 | 50408.03 | 49786.14 | 0 |
| 1736805600 | 50096.4 | -97.63 | -0.19 | 50008.99 | 50192.22 | 49516.69 | 0 |
| 1736546400 | 50194.03 | -498.42 | -0.98 | 50338.46 | 50622.36 | 50043.31 | 0 |
| 1736373600 | 50692.45 | 828.74 | 1.66 | 50200.2 | 50883.82 | 50008.34 | 0 |
| 1736287200 | 49863.71 | -31.48 | -0.06 | 50138.19 | 50372.56 | 49716.27 | 0 |
| 1736200800 | 49895.19 | 272.52 | 0.55 | 49602.81 | 50165.85 | 49567.48 | 0 |
| 1735941600 | 49622.67 | 696.92 | 1.42 | 49109.01 | 49647.72 | 48953.62 | 0 |
| 1735855200 | 48925.75 | 0.5 | 0.00 | 49151.78 | 49355.09 | 48678.58 | 0 |
| 1735682400 | 48925.25 | -85 | -0.17 | 49168.08 | 49342.69 | 48763.76 | 0 |
| 1735596000 | 49010.25 | -709.12 | -1.43 | 49301.16 | 49301.16 | 48717.55 | 0 |
| 1735336800 | 49719.37 | -266.41 | -0.53 | 49720.16 | 49967.5 | 49396.3 | 0 |
| 1735250400 | 49985.78 | 234.99 | 0.47 | 49499.97 | 50029.01 | 49483.56 | 0 |
| 1735077600 | 49750.79 | 378.46 | 0.77 | 49413.31 | 49757.07 | 49304.77 | 0 |
| 1734991200 | 49372.33 | 29.42 | 0.06 | 49190.02 | 49405.35 | 48822.34 | 0 |
| 1734732000 | 49342.91 | 741.19 | 1.53 | 48427.13 | 49644.98 | 48425.23 | 0 |
| 1734645600 | 48601.72 | 20.87 | 0.04 | 48716.97 | 48996.14 | 48493.26 | 0 |
| 1734559200 | 48580.85 | -1 | -2.57 | 49792.17 | 49854.25 | 48561.98 | 0 |
| 1734472800 | 49861.72 | 67.17 | 0.13 | 49659.49 | 50066.43 | 49560.14 | 0 |
| 1734386400 | 49794.55 | -122.04 | -0.24 | 49922.46 | 50205.75 | 49733.61 | 0 |
| 1734127200 | 49916.59 | -390.78 | -0.78 | 50226.87 | 50245.94 | 49861.08 | 0 |
| 1734040800 | 50307.37 | -88.76 | -0.18 | 50365.39 | 50721.26 | 50293.34 | 0 |
| 1733954400 | 50396.13 | -95.9 | -0.19 | 50593.23 | 50927.76 | 50369.89 | 0 |
| 1733868000 | 50492.03 | 210.89 | 0.42 | 50435.91 | 50759.25 | 50169.83 | 0 |
| 1733781600 | 50281.14 | -136.85 | -0.27 | 50543.56 | 50681.14 | 50126.01 | 0 |
| 1733522400 | 50417.99 | 6.73 | 0.01 | 50467.26 | 50748.19 | 50337.91 | 0 |
| 1733436000 | 50411.26 | -649.47 | -1.27 | 50853.9 | 51000.97 | 50325.13 | 0 |
| 1733349600 | 51060.73 | 206.49 | 0.41 | 50930.15 | 51196.37 | 50758.99 | 0 |
| 1733263200 | 50854.24 | -108.11 | -0.21 | 50810.96 | 50900.02 | 50535.21 | 0 |
| 1733176800 | 50962.35 | -151.54 | -0.30 | 51196.86 | 51196.86 | 50855.6 | 0 |
| 1732917600 | 51113.89 | 102.38 | 0.20 | 50928.75 | 51230.79 | 50833.3 | 0 |
| 1732744800 | 51011.51 | 176.26 | 0.35 | 50952.95 | 51293.17 | 50887.51 | 0 |
| 1732658400 | 50835.25 | 26.29 | 0.05 | 50934.35 | 50996.65 | 50576.22 | 0 |
| 1732572000 | 50808.96 | 243.6 | 0.48 | 50829.53 | 50933.7 | 50458.47 | 0 |
| 1732312800 | 50565.36 | -38.39 | -0.08 | 50598.23 | 50764.78 | 50168.74 | 0 |
| 1732226400 | 50603.75 | 422.61 | 0.84 | 50201.99 | 50673.13 | 50025.29 | 0 |
| 1732140000 | 50181.14 | -46.23 | -0.09 | 50185.26 | 50209.35 | 49804.05 | 0 |
| 1732053600 | 50227.37 | -82.04 | -0.16 | 49967.04 | 50496.94 | 49724.26 | 0 |
| 1731967200 | 50309.41 | 432.59 | 0.87 | 49921.42 | 50699.34 | 49921.42 | 0 |
| 1731708000 | 49876.82 | 124.7 | 0.25 | 49638.81 | 50013.46 | 49604.28 | 0 |
| 1731621600 | 49752.12 | -536.93 | -1.07 | 50279.83 | 50372.78 | 49711.6 | 0 |
| 1731535200 | 50289.05 | -298.31 | -0.59 | 50552.87 | 50671.41 | 50262.19 | 0 |
| 1731448800 | 50587.36 | 2.23 | 0.00 | 50544.72 | 50749.77 | 50355.67 | 0 |
| 1731362400 | 50585.13 | 231.34 | 0.46 | 50576.35 | 50843.57 | 50468.98 | 0 |
| 1731103200 | 50353.79 | 486.63 | 0.98 | 49951.7 | 50578.62 | 49887.94 | 0 |
| 1731016800 | 49867.16 | -187.72 | -0.38 | 50146.11 | 50146.11 | 49614.25 | 0 |
| 1730930400 | 50054.88 | 256.78 | 0.52 | 50708.87 | 50948.77 | 49410.88 | 0 |
| 1730844000 | 49798.1 | 296.85 | 0.60 | 49387.33 | 49843.72 | 49162.13 | 0 |
| 1730757600 | 49501.25 | -25.18 | -0.05 | 49568.01 | 49932.47 | 49387.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
