DJ US Select Regional Banks Total Return (DJSRBKT)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 1077.92 | 18.9 | 1.78 | 1069.18 | 1078.6099 | 1065.08 | 0 |
| 1737064800 | 1059.02 | -19.11 | -1.77 | 1060.32 | 1064.38 | 1045.96 | 0 |
| 1736978400 | 1078.13 | 30.27 | 2.89 | 1077.21 | 1083.59 | 1067.84 | 0 |
| 1736892000 | 1047.8599 | 25.6 | 2.50 | 1032.46 | 1050.31 | 1030.34 | 0 |
| 1736805600 | 1022.26 | 16.11 | 1.60 | 1002.55 | 1022.92 | 1002.55 | 0 |
| 1736546400 | 1006.15 | -27.01 | -2.61 | 1019.67 | 1020.94 | 999.62 | 0 |
| 1736373600 | 1033.16 | -1.81 | -0.17 | 1031.4 | 1037.2 | 1020.33 | 0 |
| 1736287200 | 1034.97 | -5.4 | -0.52 | 1047.32 | 1051.07 | 1029.16 | 0 |
| 1736200800 | 1040.3699 | 2.93 | 0.28 | 1045.1099 | 1059.93 | 1037.57 | 0 |
| 1735941600 | 1037.44 | 16.91 | 1.66 | 1024.65 | 1037.52 | 1011.64 | 0 |
| 1735855200 | 1020.53 | -5.57 | -0.54 | 1033.27 | 1037.8699 | 1016.17 | 0 |
| 1735682400 | 1026.1 | -0.14 | -0.01 | 1029.75 | 1035.85 | 1023.33 | 0 |
| 1735596000 | 1026.24 | -4.45 | -0.43 | 1021.91 | 1031.53 | 1014.75 | 0 |
| 1735336800 | 1030.69 | -10.4 | -1.00 | 1035.05 | 1044.53 | 1024.46 | 0 |
| 1735250400 | 1041.09 | 3.04 | 0.29 | 1032.22 | 1042.09 | 1028.21 | 0 |
| 1735077600 | 1038.05 | 8.76 | 0.85 | 1030.3599 | 1038.06 | 1026.3 | 0 |
| 1734991200 | 1029.29 | 4.28 | 0.42 | 1019.13 | 1029.8599 | 1016.59 | 0 |
| 1734732000 | 1025.01 | 16.94 | 1.68 | 1002.93 | 1032.75 | 1002.32 | 0 |
| 1734645600 | 1008.07 | -6.35 | -0.63 | 1028.84 | 1036.34 | 1006.38 | 0 |
| 1734559200 | 1014.42 | -49.39 | -4.64 | 1069.2 | 1071.44 | 1012.86 | 0 |
| 1734472800 | 1063.81 | -19.25 | -1.78 | 1077.1099 | 1079.1099 | 1057.91 | 0 |
| 1734386400 | 1083.06 | 2.15 | 0.20 | 1082.7 | 1083.6 | 1075.09 | 0 |
| 1734127200 | 1080.91 | -1.68 | -0.16 | 1083.99 | 1084.14 | 1074.13 | 0 |
| 1734040800 | 1082.59 | -9.19 | -0.84 | 1092.58 | 1095.82 | 1081.94 | 0 |
| 1733954400 | 1091.78 | -3.3 | -0.30 | 1105.27 | 1105.66 | 1091.49 | 0 |
| 1733868000 | 1095.08 | -1.6 | -0.15 | 1100.43 | 1111.3599 | 1088.4 | 0 |
| 1733781600 | 1096.68 | -19.69 | -1.76 | 1115.03 | 1117.2 | 1096.31 | 0 |
| 1733522400 | 1116.3699 | 1.08 | 0.10 | 1119.1199 | 1122.3599 | 1106.25 | 0 |
| 1733436000 | 1115.29 | 1.75 | 0.16 | 1118.05 | 1127.6199 | 1114.1 | 0 |
| 1733349600 | 1113.54 | -2.22 | -0.20 | 1115.8599 | 1118.05 | 1103.47 | 0 |
| 1733263200 | 1115.76 | -10.09 | -0.90 | 1128.39 | 1128.78 | 1110.4 | 0 |
| 1733176800 | 1125.85 | -15.42 | -1.35 | 1144.79 | 1145.85 | 1123.64 | 0 |
| 1732917600 | 1141.27 | -2.69 | -0.24 | 1149.8599 | 1151.54 | 1136.44 | 0 |
| 1732744800 | 1143.96 | -2.26 | -0.20 | 1151.64 | 1157.98 | 1142.79 | 0 |
| 1732658400 | 1146.22 | -4.85 | -0.42 | 1147.33 | 1151.34 | 1141.8699 | 0 |
| 1732572000 | 1151.07 | 14.48 | 1.27 | 1147.95 | 1167.13 | 1147.75 | 0 |
| 1732312800 | 1136.59 | 24.26 | 2.18 | 1112.92 | 1137.83 | 1112.92 | 0 |
| 1732226400 | 1112.33 | 15.49 | 1.41 | 1101.16 | 1123.09 | 1100.56 | 0 |
| 1732140000 | 1096.84 | -1.02 | -0.09 | 1098.84 | 1101.39 | 1088.93 | 0 |
| 1732053600 | 1097.8599 | -6.33 | -0.57 | 1088.76 | 1102.82 | 1088.21 | 0 |
| 1731967200 | 1104.19 | 1.47 | 0.13 | 1102.69 | 1109.7 | 1101.06 | 0 |
| 1731708000 | 1102.72 | 1.35 | 0.12 | 1104.1 | 1112.07 | 1094.05 | 0 |
| 1731621600 | 1101.3699 | -5.75 | -0.52 | 1109.78 | 1113.94 | 1098 | 0 |
| 1731535200 | 1107.1199 | -3.87 | -0.35 | 1116.6099 | 1129.82 | 1105.47 | 0 |
| 1731448800 | 1110.99 | -2.25 | -0.20 | 1110.56 | 1119.41 | 1104.32 | 0 |
| 1731362400 | 1113.24 | 27.82 | 2.56 | 1101.1099 | 1121.57 | 1101.1099 | 0 |
| 1731103200 | 1085.42 | 3.59 | 0.33 | 1085.06 | 1092.3599 | 1075.7 | 0 |
| 1731016800 | 1081.83 | -32.47 | -2.91 | 1103.21 | 1104 | 1076.1099 | 0 |
| 1730930400 | 1114.3 | 114.89 | 11.50 | 1042.23 | 1114.47 | 1042.23 | 0 |
| 1730844000 | 999.41 | 12.68 | 1.29 | 989.18 | 1002.73 | 988.1 | 0 |
| 1730757600 | 986.73 | -9.67 | -0.97 | 995.04 | 995.42 | 983.63 | 0 |
| 1730494800 | 996.4 | -7.13 | -0.71 | 1009.01 | 1016.05 | 995.13 | 0 |
| 1730408400 | 1003.53 | -11.84 | -1.17 | 1014.94 | 1020.53 | 1003.41 | 0 |
| 1730322000 | 1015.37 | 10.89 | 1.08 | 1002.19 | 1028.27 | 1002.19 | 0 |
| 1730235600 | 1004.48 | -6.39 | -0.63 | 1007.86 | 1010.71 | 1002.48 | 0 |
| 1730149200 | 1010.87 | 23 | 2.33 | 995.69 | 1013.24 | 994.26 | 0 |
| 1729890000 | 987.87 | -13.71 | -1.37 | 1008.83 | 1009.97 | 985.87 | 0 |
| 1729803600 | 1001.58 | -0.59 | -0.06 | 1002.34 | 1002.41 | 990.75 | 0 |
| 1729717200 | 1002.17 | 3.08 | 0.31 | 997.06 | 1005.64 | 992.67 | 0 |
| 1729630800 | 999.09 | 9.93 | 1.00 | 989.55 | 1000.34 | 985.22 | 0 |
| 1729544400 | 989.16 | -25.57 | -2.52 | 1013.87 | 1015.71 | 987.77 | 0 |
| 1729285200 | 1014.73 | -5.37 | -0.53 | 1022.96 | 1023.29 | 1007.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
