DJ Industrial Goods and Services Titans 30 Total Return (DJTIGST)
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 | 1339.31 | 7.07 | 0.53 | 1333.6099 | 1342.68 | 1333.58 | 0 |
| 1737064800 | 1332.24 | 14.17 | 1.08 | 1319.32 | 1333.52 | 1318.97 | 0 |
| 1736978400 | 1318.07 | 8 | 0.61 | 1310.23 | 1326.75 | 1310.13 | 0 |
| 1736892000 | 1310.07 | 6.21 | 0.48 | 1304.25 | 1310.72 | 1301.8599 | 0 |
| 1736805600 | 1303.8599 | 7.06 | 0.54 | 1292.81 | 1305.31 | 1287.35 | 0 |
| 1736546400 | 1296.8 | -20.45 | -1.55 | 1309.21 | 1310.1199 | 1294.6199 | 0 |
| 1736373600 | 1317.25 | -1.12 | -0.08 | 1316.2 | 1318.43 | 1309.84 | 0 |
| 1736287200 | 1318.3699 | 2.6 | 0.20 | 1320.65 | 1325.74 | 1316.76 | 0 |
| 1736200800 | 1315.77 | 1.09 | 0.08 | 1313.7 | 1324.52 | 1313.3699 | 0 |
| 1735941600 | 1314.68 | 7.01 | 0.54 | 1307.23 | 1317.16 | 1306.48 | 0 |
| 1735855200 | 1307.67 | -3.05 | -0.23 | 1311.81 | 1319.52 | 1304.42 | 0 |
| 1735682400 | 1310.72 | -1.2 | -0.09 | 1313.09 | 1315.9 | 1307.58 | 0 |
| 1735596000 | 1311.92 | -11.95 | -0.90 | 1319.84 | 1321.95 | 1304.17 | 0 |
| 1735336800 | 1323.8699 | -0.63 | -0.05 | 1328.18 | 1329.5 | 1319.6099 | 0 |
| 1735250400 | 1324.5 | 5.68 | 0.43 | 1322.54 | 1326.69 | 1318.64 | 0 |
| 1735077600 | 1318.82 | 4.68 | 0.36 | 1313.28 | 1318.8699 | 1310.7 | 0 |
| 1734991200 | 1314.14 | 2.3 | 0.18 | 1313.96 | 1315.32 | 1305.44 | 0 |
| 1734732000 | 1311.84 | 10.08 | 0.77 | 1299.46 | 1319 | 1297.64 | 0 |
| 1734645600 | 1301.76 | -10.91 | -0.83 | 1304.49 | 1313.16 | 1300.3699 | 0 |
| 1734559200 | 1312.67 | -26 | -1.94 | 1336.88 | 1341.98 | 1312.3699 | 0 |
| 1734472800 | 1338.67 | -3.86 | -0.29 | 1341.82 | 1344.52 | 1336.68 | 0 |
| 1734386400 | 1342.53 | -0.36 | -0.03 | 1342.07 | 1346.26 | 1338.72 | 0 |
| 1734127200 | 1342.89 | -6.94 | -0.51 | 1346.08 | 1347.73 | 1341.98 | 0 |
| 1734040800 | 1349.83 | -4.09 | -0.30 | 1357.79 | 1359.3599 | 1349.46 | 0 |
| 1733954400 | 1353.92 | -5.47 | -0.40 | 1360.04 | 1364.71 | 1353.08 | 0 |
| 1733868000 | 1359.39 | -1.92 | -0.14 | 1361.08 | 1362.71 | 1354.01 | 0 |
| 1733781600 | 1361.31 | -5.06 | -0.37 | 1367.1199 | 1370.46 | 1361.31 | 0 |
| 1733522400 | 1366.3699 | -3.42 | -0.25 | 1366.44 | 1373.85 | 1364.2 | 0 |
| 1733436000 | 1369.79 | -15.48 | -1.12 | 1386.8699 | 1387.01 | 1369.45 | 0 |
| 1733349600 | 1385.27 | 6.73 | 0.49 | 1380.75 | 1385.77 | 1377.69 | 0 |
| 1733263200 | 1378.54 | -3.16 | -0.23 | 1387.72 | 1389.31 | 1377.85 | 0 |
| 1733176800 | 1381.7 | -0.84 | -0.06 | 1384.92 | 1388.79 | 1378.21 | 0 |
| 1732917600 | 1382.54 | 14.81 | 1.08 | 1374.28 | 1383.81 | 1373.94 | 0 |
| 1732744800 | 1367.73 | -1.3 | -0.09 | 1367.88 | 1375.57 | 1367.4 | 0 |
| 1732658400 | 1369.03 | -5.7 | -0.41 | 1367.6099 | 1370.95 | 1362.43 | 0 |
| 1732572000 | 1374.73 | 12.96 | 0.95 | 1367.76 | 1378.03 | 1367.01 | 0 |
| 1732312800 | 1361.77 | 15.24 | 1.13 | 1349.84 | 1362.38 | 1345.64 | 0 |
| 1732226400 | 1346.53 | 12.98 | 0.97 | 1332.13 | 1348.68 | 1331.8599 | 0 |
| 1732140000 | 1333.55 | -3.77 | -0.28 | 1336.58 | 1338.26 | 1327.51 | 0 |
| 1732053600 | 1337.32 | -5.56 | -0.41 | 1342.02 | 1342.29 | 1332.66 | 0 |
| 1731967200 | 1342.88 | -6.86 | -0.51 | 1346.1199 | 1346.1199 | 1338.76 | 0 |
| 1731708000 | 1349.74 | -0.43 | -0.03 | 1350.1 | 1353.75 | 1346.33 | 0 |
| 1731621600 | 1350.17 | -11.82 | -0.87 | 1368.09 | 1369.74 | 1349.78 | 0 |
| 1731535200 | 1361.99 | -8.28 | -0.60 | 1363.83 | 1366.17 | 1357.72 | 0 |
| 1731448800 | 1370.27 | -16.65 | -1.20 | 1382.13 | 1386.23 | 1366.3 | 0 |
| 1731362400 | 1386.92 | 8.59 | 0.62 | 1379.95 | 1391.14 | 1379.55 | 0 |
| 1731103200 | 1378.33 | 1.63 | 0.12 | 1379.6199 | 1381.81 | 1375 | 0 |
| 1731016800 | 1376.7 | 2.17 | 0.16 | 1377.14 | 1385.6 | 1374.39 | 0 |
| 1730930400 | 1374.53 | 30.49 | 2.27 | 1348.78 | 1376.88 | 1343.52 | 0 |
| 1730844000 | 1344.04 | 14.12 | 1.06 | 1329.3599 | 1344.23 | 1329.32 | 0 |
| 1730757600 | 1329.92 | -1.49 | -0.11 | 1335.05 | 1338.27 | 1328.13 | 0 |
| 1730494800 | 1331.41 | -4.65 | -0.35 | 1327.48 | 1338.63 | 1326.66 | 0 |
| 1730408400 | 1336.06 | -16.08 | -1.19 | 1350.57 | 1352.14 | 1329.96 | 0 |
| 1730322000 | 1352.14 | 3.51 | 0.26 | 1352.93 | 1358.82 | 1345.8599 | 0 |
| 1730235600 | 1348.63 | -3.65 | -0.27 | 1353.68 | 1355.01 | 1343.63 | 0 |
| 1730149200 | 1352.28 | 0.94 | 0.07 | 1352.69 | 1357.81 | 1352.25 | 0 |
| 1729890000 | 1351.34 | -3.8 | -0.28 | 1354.18 | 1360.46 | 1349.84 | 0 |
| 1729803600 | 1355.14 | -6.53 | -0.48 | 1363.09 | 1364.81 | 1352.22 | 0 |
| 1729717200 | 1361.67 | -7.38 | -0.54 | 1363.7 | 1366.64 | 1357.99 | 0 |
| 1729630800 | 1369.05 | -15.16 | -1.10 | 1382.74 | 1383.43 | 1365 | 0 |
| 1729544400 | 1384.21 | -6.29 | -0.45 | 1389.8699 | 1391.77 | 1381.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
