DJ US Banks (DJUSBK)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 587.03 | 0.26 | 0.04 | 586.28 | 593.30999 | 585.39 | 230503866 |
| 1721336400 | 586.77 | -15.26 | -2.53 | 598.59 | 602.65 | 585.03 | 284528757 |
| 1721250000 | 602.03 | 6.51 | 1.09 | 593.85 | 604.1 | 593.85 | 278270347 |
| 1721163600 | 595.52 | 18.7 | 3.24 | 578.64 | 596.22 | 576.59 | 270768842 |
| 1721077200 | 576.82 | 10.21 | 1.80 | 571.59 | 581.12 | 571.21 | 197897040 |
| 1720818000 | 566.61 | -7.7 | -1.34 | 571.15 | 571.15 | 560.59 | 231630743 |
| 1720731600 | 574.30999 | 4.37 | 0.77 | 570.14 | 576.08 | 567.45 | 225071484 |
| 1720645200 | 569.94 | 3.62 | 0.64 | 563.95 | 569.99 | 563.54999 | 163664588 |
| 1720558800 | 566.32 | 8.72 | 1.56 | 557.46 | 570.38 | 557.25 | 193201472 |
| 1720472400 | 557.6 | 1.41 | 0.25 | 558.26 | 562.94 | 554.64 | 147165612 |
| 1720213200 | 556.19 | -8.74 | -1.55 | 563.64 | 563.64 | 554.86 | 154648198 |
| 1720040400 | 564.92999 | -2.71 | -0.48 | 568.96 | 569.75 | 564.12 | 96572852 |
| 1719954000 | 567.64 | 8.8 | 1.57 | 558.2 | 567.7 | 557.77 | 162575628 |
| 1719867600 | 558.84 | 4.79 | 0.86 | 555.29999 | 562.82 | 555.02 | 178439325 |
| 1719608400 | 554.04999 | 11.47 | 2.11 | 545.15 | 554.41999 | 544.75 | 411961688 |
| 1719522000 | 542.58 | 3.9 | 0.72 | 537.77 | 543.02 | 535.29999 | 146835724 |
| 1719435600 | 538.67999 | -2.19 | -0.40 | 538.82 | 540.41999 | 535.78 | 187107469 |
| 1719349200 | 540.87 | -6.34 | -1.16 | 545.26 | 548.48 | 540.64 | 180770447 |
| 1719262800 | 547.21 | 8.3 | 1.54 | 542.02 | 549.30999 | 540.48 | 173163356 |
| 1719003600 | 538.91 | -4.57 | -0.84 | 540.47 | 540.47 | 533.92999 | 380317513 |
| 1718917200 | 543.48 | 1.39 | 0.26 | 540.28 | 544.94 | 539.42999 | 144344159 |
| 1718744400 | 542.09 | 5.54 | 1.03 | 536.04999 | 543.09 | 534.91 | 174478087 |
| 1718658000 | 536.54999 | 5.08 | 0.96 | 529.76 | 536.69 | 528.67999 | 164105231 |
| 1718398800 | 531.47 | -2.05 | -0.38 | 528.5 | 533.4 | 526.35 | 175411729 |
| 1718312400 | 533.52 | 0.38 | 0.07 | 533.16 | 534.99 | 528.15 | 169892417 |
| 1718226000 | 533.14 | 2.41 | 0.45 | 538.36 | 542.1 | 531.23 | 227873493 |
| 1718139600 | 530.73 | -10.93 | -2.02 | 537.2 | 537.2 | 527.71 | 217832045 |
| 1718053200 | 541.66 | -3.61 | -0.66 | 542.04999 | 543.37 | 537.5 | 222192043 |
| 1717794000 | 545.27 | 3.81 | 0.70 | 539.33 | 547.67999 | 539.11 | 137361984 |
| 1717707600 | 541.46 | -2.2 | -0.40 | 543.77 | 545.38 | 538.11 | 159943677 |
| 1717621200 | 543.66 | -0.53 | -0.10 | 545.80999 | 546.29999 | 541.13 | 142149685 |
| 1717534800 | 544.19 | -6.64 | -1.21 | 546.24 | 551.64 | 541.91 | 152498781 |
| 1717448400 | 550.83 | -4.74 | -0.85 | 556.54 | 556.85 | 544.83 | 153865152 |
| 1717189200 | 555.57 | 10.15 | 1.86 | 546.24 | 556.45 | 545.5 | 246351056 |
| 1717102800 | 545.41999 | 3.08 | 0.57 | 544.39 | 547.21 | 540.36 | 173680298 |
| 1717016400 | 542.34 | -6.52 | -1.19 | 542.86 | 543.89 | 538.72 | 150061654 |
| 1716930000 | 548.86 | -5.47 | -0.99 | 553.76 | 553.96 | 547.2 | 129214853 |
| 1716584400 | 554.33 | 7.28 | 1.33 | 548.23 | 554.41999 | 548.23 | 105368185 |
| 1716498000 | 547.04999 | -8.27 | -1.49 | 555.25 | 555.25 | 544.36 | 158693168 |
| 1716411600 | 555.32 | -4.12 | -0.74 | 557.2 | 560.29 | 553.24 | 138538781 |
| 1716325200 | 559.44 | 8.66 | 1.57 | 552.46 | 559.99 | 552.32 | 143624539 |
| 1716238800 | 550.78 | -13.51 | -2.39 | 564.02 | 565.91999 | 550.41999 | 140180250 |
| 1715979600 | 564.29 | 2.66 | 0.47 | 563.71 | 565.02 | 562.29999 | 129871659 |
| 1715893200 | 561.63 | -1.6 | -0.28 | 563 | 565.91 | 560.82 | 145722368 |
| 1715806800 | 563.23 | 3.85 | 0.69 | 562.9 | 564.89 | 558.74 | 169073950 |
| 1715720400 | 559.38 | 5.7 | 1.03 | 555.62 | 559.9 | 554.04 | 148251050 |
| 1715634000 | 553.67999 | -1.95 | -0.35 | 557.11 | 558.72 | 553.30999 | 130659227 |
| 1715374800 | 555.63 | 3.1 | 0.56 | 554.84 | 557.19 | 554.09 | 136709596 |
| 1715288400 | 552.53 | 3.59 | 0.65 | 547.29 | 553.09 | 545.94 | 135977755 |
| 1715202000 | 548.94 | 6.32 | 1.16 | 540.03 | 550.35 | 539.99 | 165944950 |
| 1715115600 | 542.62 | -1.02 | -0.19 | 544.22 | 546.97 | 542.22 | 162255814 |
| 1715029200 | 543.64 | 4.98 | 0.92 | 542.16 | 543.97 | 539.99 | 156186340 |
| 1714770000 | 538.66 | 1.27 | 0.24 | 540.96 | 543.04 | 536.5 | 174065412 |
| 1714683600 | 537.39 | 1.4 | 0.26 | 541.54999 | 541.58 | 532.75 | 187868032 |
| 1714597200 | 535.99 | 2.29 | 0.43 | 536.02 | 543.76 | 533.9 | 258022461 |
| 1714510800 | 533.7 | -6.32 | -1.17 | 537.66999 | 541.75 | 533.62 | 177792473 |
| 1714424400 | 540.02 | -1.86 | -0.34 | 542.19 | 544.11 | 538.29999 | 157042953 |
| 1714165200 | 541.88 | 0.16 | 0.03 | 541.15 | 546.04 | 541.01 | 157543160 |
| 1714078800 | 541.72 | -3.33 | -0.61 | 542.6 | 545.29999 | 536.85 | 192471012 |
| 1713992400 | 545.04999 | 1.55 | 0.29 | 540.14 | 545.82 | 538.69 | 168221913 |
| 1713906000 | 543.5 | 6.31 | 1.17 | 539.82 | 544.92999 | 538.14 | 215580817 |
| 1713819600 | 537.19 | 10.33 | 1.96 | 528.04999 | 539.24 | 527.21 | 230968791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
