DJ US Medical Equipment (DJUSAM)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 2679.78 | 52.3 | 1.99 | 2672.77 | 2682.84 | 2651.02 | 60595818 |
| 1721336400 | 2627.48 | -59.84 | -2.23 | 2677.92 | 2694.6 | 2624.86 | 67477030 |
| 1721250000 | 2687.32 | 9.05 | 0.34 | 2669.45 | 2724.32 | 2665.29 | 62426586 |
| 1721163600 | 2678.27 | 26.86 | 1.01 | 2657.04 | 2680.59 | 2646.89 | 59039500 |
| 1721077200 | 2651.41 | -33.93 | -1.26 | 2686.1 | 2686.48 | 2645.62 | 44064490 |
| 1720818000 | 2685.34 | 11.09 | 0.41 | 2678.31 | 2699.88 | 2672.26 | 43899155 |
| 1720731600 | 2674.25 | 20.05 | 0.76 | 2659.41 | 2684.62 | 2659.41 | 48899389 |
| 1720645200 | 2654.2 | 21.98 | 0.84 | 2632.01 | 2654.78 | 2622.16 | 41417060 |
| 1720558800 | 2632.2199 | -5.72 | -0.22 | 2644.05 | 2646.09 | 2620.13 | 43728515 |
| 1720472400 | 2637.94 | -24.06 | -0.90 | 2661.62 | 2661.62 | 2634.28 | 42131600 |
| 1720213200 | 2662 | 34.78 | 1.32 | 2628.44 | 2664.37 | 2616.81 | 42760090 |
| 1720040400 | 2627.2199 | -12.07 | -0.46 | 2640.25 | 2640.25 | 2623.58 | 24230835 |
| 1719954000 | 2639.29 | 3.58 | 0.14 | 2635.11 | 2642.36 | 2624.14 | 38672154 |
| 1719867600 | 2635.71 | -38.96 | -1.46 | 2671.9 | 2700.6 | 2630.84 | 47567032 |
| 1719608400 | 2674.67 | -8.77 | -0.33 | 2685.38 | 2691.84 | 2659.41 | 112579883 |
| 1719522000 | 2683.44 | 7.1 | 0.27 | 2678.2199 | 2684.33 | 2671.27 | 45615271 |
| 1719435600 | 2676.34 | -1.09 | -0.04 | 2672.13 | 2683.12 | 2661.46 | 47096947 |
| 1719349200 | 2677.43 | 12.45 | 0.47 | 2666.68 | 2678.81 | 2658.77 | 51053527 |
| 1719262800 | 2664.98 | -35.89 | -1.33 | 2693.13 | 2696.15 | 2660.65 | 54860712 |
| 1719003600 | 2700.87 | 7.93 | 0.29 | 2695.16 | 2704.09 | 2686.53 | 105286443 |
| 1718917200 | 2692.94 | 11.41 | 0.43 | 2680.06 | 2698.45 | 2667.88 | 57865702 |
| 1718744400 | 2681.53 | 12.14 | 0.45 | 2667.48 | 2684.89 | 2666.81 | 46691795 |
| 1718658000 | 2669.39 | -5.35 | -0.20 | 2666.62 | 2674.83 | 2650.2399 | 46521787 |
| 1718398800 | 2674.7399 | 2.75 | 0.10 | 2666.4 | 2674.78 | 2653.71 | 36088594 |
| 1718312400 | 2671.9899 | -21.74 | -0.81 | 2687.87 | 2687.87 | 2655.91 | 43414541 |
| 1718226000 | 2693.73 | 10.65 | 0.40 | 2689.56 | 2708.65 | 2686.17 | 43298826 |
| 1718139600 | 2683.08 | -19.72 | -0.73 | 2701.29 | 2701.29 | 2674.41 | 47274749 |
| 1718053200 | 2702.8 | -5.44 | -0.20 | 2703.5 | 2706.52 | 2690.21 | 43653847 |
| 1717794000 | 2708.2399 | 20.05 | 0.75 | 2684.31 | 2714.92 | 2678.81 | 48120081 |
| 1717707600 | 2688.19 | 12.2 | 0.46 | 2673.61 | 2690.7 | 2652.53 | 50079271 |
| 1717621200 | 2675.9899 | 9.6 | 0.36 | 2666.9899 | 2678.57 | 2655.55 | 44825182 |
| 1717534800 | 2666.39 | 13.2 | 0.50 | 2653.32 | 2670.32 | 2641.19 | 43744304 |
| 1717448400 | 2653.19 | 8.69 | 0.33 | 2642.51 | 2664.62 | 2636.81 | 48621644 |
| 1717189200 | 2644.5 | 9.08 | 0.34 | 2636.85 | 2652.02 | 2621.51 | 83007814 |
| 1717102800 | 2635.42 | 1.95 | 0.07 | 2637.02 | 2657.2 | 2628.59 | 58232089 |
| 1717016400 | 2633.4699 | -14.66 | -0.55 | 2643.57 | 2649.04 | 2625.78 | 51073428 |
| 1716930000 | 2648.13 | -22.3 | -0.84 | 2666.61 | 2668.02 | 2640.82 | 44377179 |
| 1716584400 | 2670.43 | 22.46 | 0.85 | 2649.94 | 2677.76 | 2649.94 | 44442722 |
| 1716498000 | 2647.9699 | -51.65 | -1.91 | 2693.77 | 2693.77 | 2645.38 | 53572439 |
| 1716411600 | 2699.62 | 11.52 | 0.43 | 2689.44 | 2709.9 | 2689.34 | 47734870 |
| 1716325200 | 2688.1 | -1.11 | -0.04 | 2689.27 | 2697.07 | 2681.2199 | 42316347 |
| 1716238800 | 2689.21 | -11.91 | -0.44 | 2703.36 | 2703.36 | 2685.54 | 41763835 |
| 1715979600 | 2701.12 | -0.78 | -0.03 | 2703.02 | 2703.02 | 2686.2399 | 47392722 |
| 1715893200 | 2701.9 | 2.52 | 0.09 | 2697.52 | 2708.4699 | 2693.03 | 49597247 |
| 1715806800 | 2699.38 | 49.15 | 1.85 | 2658.66 | 2702.15 | 2658.66 | 48395403 |
| 1715720400 | 2650.23 | 13.49 | 0.51 | 2638.26 | 2655.9 | 2630.68 | 48064541 |
| 1715634000 | 2636.7399 | -20.1 | -0.76 | 2662.2399 | 2664.56 | 2635.2199 | 46223519 |
| 1715374800 | 2656.84 | -2.35 | -0.09 | 2661.65 | 2669.4 | 2650.12 | 47297331 |
| 1715288400 | 2659.19 | 32.76 | 1.25 | 2632.03 | 2659.83 | 2632.03 | 52604266 |
| 1715202000 | 2626.43 | -34.44 | -1.29 | 2657.12 | 2657.12 | 2623.19 | 57921474 |
| 1715115600 | 2660.87 | 23.4 | 0.89 | 2641.27 | 2664.69 | 2641.27 | 50439458 |
| 1715029200 | 2637.4699 | -2.64 | -0.10 | 2643.57 | 2651.4 | 2629.12 | 48962634 |
| 1714770000 | 2640.11 | 13.7 | 0.52 | 2636.15 | 2656.58 | 2631.91 | 49497299 |
| 1714683600 | 2626.41 | 6 | 0.23 | 2623 | 2640.14 | 2596.95 | 61635958 |
| 1714597200 | 2620.41 | -5.28 | -0.20 | 2616.43 | 2655.93 | 2601.01 | 51377725 |
| 1714510800 | 2625.69 | -34.35 | -1.29 | 2644.29 | 2648.9899 | 2625.25 | 62563355 |
| 1714424400 | 2660.04 | 11.59 | 0.44 | 2650.14 | 2665.76 | 2643.66 | 49097520 |
| 1714165200 | 2648.45 | 6.68 | 0.25 | 2634.08 | 2657.39 | 2629.55 | 51634817 |
| 1714078800 | 2641.77 | -13.77 | -0.52 | 2652.44 | 2652.44 | 2618.57 | 45837555 |
| 1713992400 | 2655.54 | 11.9 | 0.45 | 2642.75 | 2669.2399 | 2649.66 | 49853612 |
| 1713906000 | 2643.64 | 36.68 | 1.41 | 2613.07 | 2649.83 | 2610.51 | 44482859 |
| 1713819600 | 2606.96 | 14.74 | 0.57 | 2595.32 | 2621.67 | 2586.41 | 45152508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
