DJ Utility Average (DJU)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 950.85 | -0.04 | -0.00 | 953.98 | 954.28 | 945.62 | 39270355 |
| 1721336400 | 950.89 | -3.28 | -0.34 | 950.87 | 964.42 | 950.23 | 52411599 |
| 1721250000 | 954.17 | 13.65 | 1.45 | 941.45 | 961.59 | 941.45 | 61143803 |
| 1721163600 | 940.52 | 10.67 | 1.15 | 934.77 | 941.04 | 932.78 | 48521280 |
| 1721077200 | 929.85 | -15.73 | -1.66 | 940 | 940 | 928.75 | 66075809 |
| 1720818000 | 945.58 | 6.86 | 0.73 | 941.72 | 952.18 | 940.46 | 53769646 |
| 1720731600 | 938.72 | 20.22 | 2.20 | 922.69 | 941.04 | 922.69 | 53635680 |
| 1720645200 | 918.5 | 9.66 | 1.06 | 911.53 | 918.89 | 907.73 | 36879083 |
| 1720558800 | 908.84 | 4.23 | 0.47 | 903.53 | 913.09 | 902.43 | 41953814 |
| 1720472400 | 904.61 | -3.26 | -0.36 | 907.73 | 908.8 | 902.73 | 37315137 |
| 1720213200 | 907.87 | 3.9 | 0.43 | 904.97 | 911.15 | 901.78 | 43540393 |
| 1720040400 | 903.97 | 0.79 | 0.09 | 903.93 | 912.56 | 903.27 | 24057949 |
| 1719954000 | 903.18 | 4.36 | 0.49 | 900.58 | 905.09 | 899.69 | 46606843 |
| 1719867600 | 898.82 | -7.85 | -0.87 | 910.21 | 914.71 | 897.35 | 50985232 |
| 1719608400 | 906.67 | -5.86 | -0.64 | 913.57 | 913.84 | 901.85 | 122195516 |
| 1719522000 | 912.53 | 2.19 | 0.24 | 909.7 | 913.77 | 906.12 | 44479919 |
| 1719435600 | 910.34 | 0.94 | 0.10 | 905.69 | 911.73 | 900.87 | 51274584 |
| 1719349200 | 909.4 | -13.1 | -1.42 | 921.5 | 921.59 | 908.13 | 46061763 |
| 1719262800 | 922.5 | 13.04 | 1.43 | 910.42 | 925.3 | 909.69 | 52997467 |
| 1719003600 | 909.46 | -3.54 | -0.39 | 912.77 | 919.86 | 908.62 | 112654889 |
| 1718917200 | 913 | 4.46 | 0.49 | 908.76 | 917 | 907.38 | 60009798 |
| 1718744400 | 908.54 | -0.27 | -0.03 | 904.39 | 909.71 | 901.81 | 69303464 |
| 1718658000 | 908.81 | -7.92 | -0.86 | 913.38 | 917.02 | 906.67 | 50582272 |
| 1718398800 | 916.73 | -0.41 | -0.04 | 912.93 | 917.23 | 908.87 | 38933078 |
| 1718312400 | 917.14 | 1.88 | 0.21 | 915.05 | 920.68 | 908.72 | 50396189 |
| 1718226000 | 915.26 | -4.6 | -0.50 | 928.44 | 931.54 | 913.28 | 56183825 |
| 1718139600 | 919.86 | -5.13 | -0.55 | 917.87 | 921.32 | 912.96 | 65745843 |
| 1718053200 | 924.99 | 4.87 | 0.53 | 919.52 | 926.45 | 915.55 | 55210260 |
| 1717794000 | 920.12 | -8.97 | -0.97 | 920.37 | 927.76 | 918.23 | 46685432 |
| 1717707600 | 929.09 | -5.5 | -0.59 | 932.6 | 939.44 | 928.19 | 42747431 |
| 1717621200 | 934.59 | -9.37 | -0.99 | 941.88 | 941.88 | 932.73 | 47019673 |
| 1717534800 | 943.96 | 3.77 | 0.40 | 937.95 | 947.16 | 934.53 | 53257172 |
| 1717448400 | 940.19 | -6.23 | -0.66 | 946.47 | 948.34 | 937.93 | 58986274 |
| 1717189200 | 946.42 | 23.6 | 2.56 | 924.8 | 947.42 | 924.58 | 108554608 |
| 1717102800 | 922.82 | 11.79 | 1.29 | 913.94 | 923 | 912.5 | 51257036 |
| 1717016400 | 911.03 | -10.43 | -1.13 | 916.41 | 916.41 | 909.15 | 47164825 |
| 1716930000 | 921.46 | -4.65 | -0.50 | 925.98 | 932.89 | 920.55 | 53045578 |
| 1716584400 | 926.11 | 1.92 | 0.21 | 925.31 | 928.97 | 922.16 | 41627377 |
| 1716498000 | 924.19 | -20.84 | -2.21 | 940.39 | 940.39 | 923.82 | 48143643 |
| 1716411600 | 945.03 | -9.98 | -1.05 | 950.59 | 954.54 | 943.61 | 54051077 |
| 1716325200 | 955.01 | 5.09 | 0.54 | 950.13 | 957.29 | 948.06 | 47800444 |
| 1716238800 | 949.92 | -1.5 | -0.16 | 952.07 | 952.24 | 947.52 | 39866651 |
| 1715979600 | 951.42 | 1.46 | 0.15 | 949.88 | 951.96 | 944.41 | 53266468 |
| 1715893200 | 949.96 | 0.34 | 0.04 | 949.24 | 954.64 | 948.14 | 58231315 |
| 1715806800 | 949.62 | 9.15 | 0.97 | 949.12 | 953.62 | 947.5 | 59195699 |
| 1715720400 | 940.47 | -0.54 | -0.06 | 945.18 | 947.61 | 936.88 | 51013389 |
| 1715634000 | 941.01 | -1.34 | -0.14 | 943.44 | 949.66 | 939.9 | 55083161 |
| 1715374800 | 942.35 | -0.84 | -0.09 | 945.46 | 946.5 | 939.06 | 68398538 |
| 1715288400 | 943.19 | 8.27 | 0.88 | 933.64 | 943.67 | 930.98 | 60499501 |
| 1715202000 | 934.92 | 5.06 | 0.54 | 927.5 | 935.53 | 924.54 | 63652243 |
| 1715115600 | 929.86 | 11.51 | 1.25 | 922.94 | 930.56 | 919.04 | 72194773 |
| 1715029200 | 918.35 | 4.04 | 0.44 | 915.95 | 918.88 | 910.13 | 59864218 |
| 1714770000 | 914.31 | 6.22 | 0.68 | 914.22 | 917.75 | 905.98 | 61574664 |
| 1714683600 | 908.09 | 4.5 | 0.50 | 906 | 909.14 | 898.93 | 61183982 |
| 1714597200 | 903.59 | 10.56 | 1.18 | 890.92 | 911.49 | 888.36 | 74031086 |
| 1714510800 | 893.03 | -3.89 | -0.43 | 889.91 | 899.53 | 886.44 | 67799431 |
| 1714424400 | 896.92 | 12.67 | 1.43 | 888.85 | 897.45 | 888.85 | 51603847 |
| 1714165200 | 884.25 | -10.33 | -1.15 | 894.5 | 895.94 | 884.21 | 56832842 |
| 1714078800 | 894.58 | 1.83 | 0.20 | 891.54 | 898.26 | 882.01 | 57126221 |
| 1713992400 | 892.75 | 6.79 | 0.77 | 878.18 | 894.86 | 873.41 | 56943780 |
| 1713906000 | 885.96 | 2.63 | 0.30 | 881.91 | 891.24 | 880.73 | 57754946 |
| 1713819600 | 883.33 | 7.72 | 0.88 | 875.44 | 885.91 | 870.93 | 58262755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
