DJ US Automobiles (DJUSAU)
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 |
|---|---|---|---|---|---|---|---|
| 1722286800 | 833.62 | 36.99 | 4.64 | 812.38 | 839.34 | 812.38 | 273871912 |
| 1722027600 | 796.63 | -1.23 | -0.15 | 800.82 | 804.61 | 782.43 | 242594083 |
| 1721941200 | 797.86 | 0.06 | 0.01 | 790.88 | 817.58 | 789.33 | 456605496 |
| 1721854800 | 797.8 | -94.14 | -10.55 | 825.96 | 827.44 | 793.39 | 333587331 |
| 1721768400 | 891.94 | -20.84 | -2.28 | 917.48 | 922.92 | 889.59 | 275965149 |
| 1721682000 | 912.78 | 40.31 | 4.62 | 888.54 | 917.54 | 888.25 | 233021591 |
| 1721422800 | 872.47 | -35.06 | -3.86 | 901.78 | 904.95 | 866.3 | 232235743 |
| 1721336400 | 907.53 | 1.63 | 0.18 | 914.73 | 933.93 | 901.42 | 260855381 |
| 1721250000 | 905.9 | -24.89 | -2.67 | 917.41 | 936.89 | 898.56 | 289657149 |
| 1721163600 | 930.79 | 14.12 | 1.54 | 925.08 | 935.67 | 896.97 | 293532612 |
| 1721077200 | 916.67 | 13.73 | 1.52 | 925.82 | 956.35 | 913.9 | 348229066 |
| 1720818000 | 902.94 | 27.67 | 3.16 | 859.2 | 913.7 | 852.41 | 521722159 |
| 1720731600 | 875.27 | -63.39 | -6.75 | 939.84 | 965.51 | 871.54 | 404791413 |
| 1720645200 | 938.66 | 5.03 | 0.54 | 936.08 | 952.21 | 921 | 260272102 |
| 1720558800 | 933.63 | 27.84 | 3.07 | 900.82 | 944.1 | 897.89 | 293950100 |
| 1720472400 | 905.79 | 5.72 | 0.64 | 888.82 | 924.91 | 881.01 | 327586657 |
| 1720213200 | 900.07 | 15.15 | 1.71 | 896.03 | 902.53 | 873.17 | 258289199 |
| 1720040400 | 884.92 | 45.65 | 5.44 | 849.38 | 891.12 | 848.97 | 281512636 |
| 1719954000 | 839.27 | 66.63 | 8.62 | 799.6 | 839.29 | 798.77 | 375842583 |
| 1719867600 | 772.64 | 37.73 | 5.13 | 744.48 | 784.13 | 744.48 | 292877785 |
| 1719608400 | 734.91 | 3.07 | 0.42 | 738.16 | 751.71 | 726.8 | 290501611 |
| 1719522000 | 731.84 | 3.38 | 0.46 | 724.34 | 734.62 | 720.81 | 242258737 |
| 1719435600 | 728.46 | 29.03 | 4.15 | 699.74 | 732.28 | 699.74 | 438581506 |
| 1719349200 | 699.43 | 12.19 | 1.77 | 691.32 | 702.17 | 685.35 | 189230575 |
| 1719262800 | 687.24 | 1.5 | 0.22 | 691.99 | 704.23 | 687.21 | 191800131 |
| 1719003600 | 685.74 | 3.89 | 0.57 | 683.85 | 688.27 | 678.22 | 184208167 |
| 1718917200 | 681.85 | -9.59 | -1.39 | 690.6 | 691.4 | 674.94 | 163732138 |
| 1718744400 | 691.44 | -8.08 | -1.16 | 696.38 | 697.91 | 684.39 | 138572619 |
| 1718658000 | 699.52 | 30.38 | 4.54 | 668.65 | 703.69 | 667.14 | 187895102 |
| 1718398800 | 669.14 | -16.06 | -2.34 | 694.6 | 694.6 | 664.84 | 183633409 |
| 1718312400 | 685.2 | 12.73 | 1.89 | 704.99 | 712.27 | 681.91 | 228129523 |
| 1718226000 | 672.47 | 20.85 | 3.20 | 654.73 | 683.14 | 651.34 | 215354058 |
| 1718139600 | 651.62 | -10.07 | -1.52 | 661.7 | 664.27 | 641.73 | 166213298 |
| 1718053200 | 661.69 | -7.67 | -1.15 | 664.95 | 674.38 | 660.19 | 174335340 |
| 1717794000 | 669.36 | -1.15 | -0.17 | 663.59 | 675.24 | 663.21 | 140097160 |
| 1717707600 | 670.51 | 9.03 | 1.37 | 659.73 | 675.93 | 654.22 | 158275515 |
| 1717621200 | 661.48 | 1.53 | 0.23 | 661.91999 | 664.27 | 651.38 | 180474595 |
| 1717534800 | 659.95 | -6.45 | -0.97 | 660.44 | 669.07 | 658.16 | 151679914 |
| 1717448400 | 666.4 | -3.76 | -0.56 | 670.85 | 685.03 | 659.58 | 195902285 |
| 1717189200 | 670.16 | 1.52 | 0.23 | 667.4 | 673.63 | 655 | 214683193 |
| 1717102800 | 668.64 | 10.83 | 1.65 | 664.85 | 678.85 | 660.29999 | 198292651 |
| 1717016400 | 657.80999 | -3.09 | -0.47 | 651.98 | 663.38 | 650.84 | 151416216 |
| 1716930000 | 660.9 | -11.08 | -1.65 | 663.04 | 666.78 | 651.52 | 178568330 |
| 1716584400 | 671.98 | 17.82 | 2.72 | 658.14 | 674.53 | 655.55999 | 161266641 |
| 1716498000 | 654.16 | -20.15 | -2.99 | 679.58 | 679.58 | 652.17999 | 183866766 |
| 1716411600 | 674.31 | -20.87 | -3.00 | 682.91 | 685.15 | 667.7 | 186359553 |
| 1716325200 | 695.18 | 34.78 | 5.27 | 661.54999 | 695.79 | 659.99 | 198915846 |
| 1716238800 | 660.4 | -9.18 | -1.37 | 669.76 | 670.09 | 656.42999 | 137999943 |
| 1715979600 | 669.58 | 7.53 | 1.14 | 658.04 | 676.23 | 655.2 | 165281016 |
| 1715893200 | 662.04999 | 3.03 | 0.46 | 659.24 | 665.17999 | 651.23 | 168390428 |
| 1715806800 | 659.02 | -11.74 | -1.75 | 678.45 | 678.45 | 655.38 | 238024869 |
| 1715720400 | 670.76 | 18.11 | 2.77 | 662.1 | 677.57 | 661.14 | 276201007 |
| 1715634000 | 652.65 | 12.6 | 1.97 | 646.02 | 664.98 | 643.47 | 249938297 |
| 1715374800 | 640.04999 | -11.47 | -1.76 | 654.85 | 654.85 | 637.75 | 180642328 |
| 1715288400 | 651.52 | -8.16 | -1.24 | 660.76 | 661.85 | 649.66 | 153505276 |
| 1715202000 | 659.67999 | -9.59 | -1.43 | 649.21 | 664.02 | 644.22 | 210944219 |
| 1715115600 | 669.27 | -22.63 | -3.27 | 685.25 | 686.93 | 667.74 | 260422183 |
| 1715029200 | 691.9 | 11.95 | 1.76 | 689.28 | 700.78 | 684.05 | 200498529 |
| 1714770000 | 679.95 | 3.82 | 0.56 | 682.98 | 692.88 | 671.39 | 198049157 |
| 1714683600 | 676.13 | 2.29 | 0.34 | 684.58 | 689.72 | 663.1 | 226922666 |
| 1714597200 | 673.84 | -9.62 | -1.41 | 678.66 | 693.51 | 671.02 | 205073320 |
| 1714510800 | 683.46 | -37.74 | -5.23 | 697.7 | 708.61 | 682.78 | 258548200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
