DJ US Select Regional Banks (DJSRBK)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 355.51 | 2.89 | 0.82 | 354.55 | 359.21 | 353.25 | 0 |
| 1744837200 | 352.62 | -4.07 | -1.14 | 354.18 | 358.48 | 348.43 | 0 |
| 1744750800 | 356.69 | 4.2 | 1.19 | 353.54 | 362.71 | 353.54 | 0 |
| 1744664400 | 352.49 | 6.11 | 1.76 | 351.47 | 354.69 | 346.77 | 0 |
| 1744405200 | 346.38 | 0.69 | 0.20 | 343.24 | 348.97 | 336.2 | 0 |
| 1744318800 | 345.69 | -21.72 | -5.91 | 359.05 | 359.09 | 335.69 | 0 |
| 1744232400 | 367.41 | 28.43 | 8.39 | 334.2 | 371.47 | 328.86 | 0 |
| 1744146000 | 338.98 | -4.48 | -1.30 | 355.36 | 359.9 | 333.32 | 0 |
| 1744059600 | 343.46 | 1.38 | 0.40 | 333.5 | 358.21 | 327.41 | 0 |
| 1743800400 | 342.08 | -17.03 | -4.74 | 345.84 | 346.66 | 328.99 | 0 |
| 1743714000 | 359.11 | -43.08 | -10.71 | 387.01 | 387.01 | 358.95 | 0 |
| 1743627600 | 402.19 | 7.27 | 1.84 | 390.55 | 402.49 | 390.46 | 0 |
| 1743541200 | 394.92 | -3.42 | -0.86 | 395.27 | 397.66 | 390.45 | 0 |
| 1743454800 | 398.34 | 4.58 | 1.16 | 389.46 | 399.82 | 387.51 | 0 |
| 1743195600 | 393.76 | -8.07 | -2.01 | 400.64 | 403.64 | 391.44 | 0 |
| 1743109200 | 401.83 | -4.58 | -1.13 | 406.23 | 406.69 | 400.84 | 0 |
| 1743022800 | 406.41 | -1.25 | -0.31 | 409.43 | 414.09 | 404.99 | 0 |
| 1742936400 | 407.66 | -0.08 | -0.02 | 408.05 | 410.84 | 406.43 | 0 |
| 1742850000 | 407.74 | 9.04 | 2.27 | 403.06 | 408.81 | 402.49 | 0 |
| 1742590800 | 398.7 | 1.02 | 0.26 | 395.67 | 399.71 | 392.12 | 0 |
| 1742504400 | 397.68 | -1.75 | -0.44 | 395.74 | 402.96 | 395.52 | 0 |
| 1742418000 | 399.43 | 4.81 | 1.22 | 394.9 | 402.71 | 393.6 | 0 |
| 1742331600 | 394.62 | -1.01 | -0.26 | 395.26 | 396.78 | 391.47 | 0 |
| 1742245200 | 395.63 | 2.73 | 0.69 | 391.87 | 397.54 | 390.97 | 0 |
| 1741986000 | 392.9 | 10.75 | 2.81 | 386.39 | 393.17 | 385.23 | 0 |
| 1741899600 | 382.15 | -5.35 | -1.38 | 389.11 | 390.66 | 381.68 | 0 |
| 1741813200 | 387.5 | 3 | 0.78 | 389.07 | 390.83 | 382.79 | 0 |
| 1741726800 | 384.5 | -4.72 | -1.21 | 389.35 | 392.93 | 381.87 | 0 |
| 1741640400 | 389.22 | -16.36 | -4.03 | 398.49 | 400.08 | 385.14 | 0 |
| 1741384800 | 405.58 | 0.67 | 0.17 | 404.07 | 407 | 395.34 | 0 |
| 1741298400 | 404.91 | -6.02 | -1.46 | 406.59 | 408.09 | 400.62 | 0 |
| 1741212000 | 410.93 | -2.16 | -0.52 | 413.49 | 416.05 | 405.06 | 0 |
| 1741125600 | 413.09 | -16.55 | -3.85 | 424.77 | 424.77 | 406.78 | 0 |
| 1741039200 | 429.64 | -7.41 | -1.70 | 437.75 | 441.24 | 426.34 | 0 |
| 1740780000 | 437.05 | 5.72 | 1.33 | 433.83 | 437.16 | 430.15 | 0 |
| 1740693600 | 431.33 | 2.14 | 0.50 | 430.62 | 436.69 | 430.03 | 0 |
| 1740607200 | 429.19 | 1.33 | 0.31 | 429.44 | 434.26 | 427.74 | 0 |
| 1740520800 | 427.86 | -0.99 | -0.23 | 431.58 | 433.92 | 424.73 | 0 |
| 1740434400 | 428.85 | -2.51 | -0.58 | 434.36 | 434.36 | 426.58 | 0 |
| 1740175200 | 431.36 | -10.53 | -2.38 | 444.03 | 444.03 | 430.81 | 0 |
| 1740088800 | 441.89 | -7.23 | -1.61 | 448.88 | 449.37 | 437.58 | 0 |
| 1740002400 | 449.12 | -2.84 | -0.63 | 448.08 | 451.02 | 445.87 | 0 |
| 1739916000 | 451.96 | 4.86 | 1.09 | 447.57 | 452.09 | 446.45 | 0 |
| 1739570400 | 447.1 | 1.86 | 0.42 | 446.29 | 451.01 | 445.56 | 0 |
| 1739484000 | 445.24 | 0.2 | 0.04 | 445.62 | 446.33 | 441.69 | 0 |
| 1739397600 | 445.04 | -7.02 | -1.55 | 447.34 | 447.72 | 443.47 | 0 |
| 1739311200 | 452.06 | 4.93 | 1.10 | 445.36 | 452.53 | 444.17 | 0 |
| 1739224800 | 447.13 | -6.65 | -1.47 | 454.14 | 454.18 | 446.44 | 0 |
| 1738965600 | 453.78 | -4.25 | -0.93 | 458.3 | 458.59 | 450.1 | 0 |
| 1738879200 | 458.03 | 5.08 | 1.12 | 456.79 | 458.11 | 452.73 | 0 |
| 1738792800 | 452.95 | 2.22 | 0.49 | 453.63 | 453.78 | 449.04 | 0 |
| 1738706400 | 450.73 | 5.81 | 1.31 | 445.2 | 452.72 | 445.18 | 0 |
| 1738620000 | 444.92 | -9.73 | -2.14 | 445 | 448.82 | 439.47 | 0 |
| 1738360800 | 454.65 | -2.69 | -0.59 | 457.35 | 459.18 | 452.72 | 0 |
| 1738274400 | 457.34 | 3.59 | 0.79 | 457.9 | 461.46 | 453.71 | 0 |
| 1738188000 | 453.75 | -0.78 | -0.17 | 454.44 | 462.03 | 452.57 | 0 |
| 1738101600 | 454.53 | -2.87 | -0.63 | 456.58 | 458.55 | 450.74 | 0 |
| 1738015200 | 457.4 | 3.76 | 0.83 | 455.06 | 459.13 | 452.81 | 0 |
| 1737756000 | 453.64 | 3.87 | 0.86 | 448.6 | 456.89 | 448.6 | 0 |
| 1737669600 | 449.77 | -0.01 | -0.00 | 450.09 | 452.82 | 447.94 | 0 |
| 1737583200 | 449.78 | -6.31 | -1.38 | 453.96 | 454.1 | 447.15 | 0 |
| 1737496800 | 456.09 | 4.08 | 0.90 | 454.65 | 458.94 | 452.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
