DJ US Banks Total Return (DJUSBKT)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 1454.85 | 0.67 | 0.05 | 1454.18 | 1470.4 | 1450.78 | 0 |
| 1721336400 | 1454.18 | -37.84 | -2.54 | 1492.02 | 1493.54 | 1449.9 | 0 |
| 1721250000 | 1492.02 | 16.14 | 1.09 | 1475.88 | 1497.15 | 1471.73 | 0 |
| 1721163600 | 1475.88 | 46.34 | 3.24 | 1429.54 | 1477.6199 | 1428.97 | 0 |
| 1721077200 | 1429.54 | 25.84 | 1.84 | 1404.23 | 1440.19 | 1404.23 | 0 |
| 1720818000 | 1403.7 | -19.05 | -1.34 | 1422.78 | 1422.78 | 1388.8 | 0 |
| 1720731600 | 1422.75 | 10.83 | 0.77 | 1411.92 | 1427.13 | 1405.76 | 0 |
| 1720645200 | 1411.92 | 8.98 | 0.64 | 1402.94 | 1412.05 | 1396.08 | 0 |
| 1720558800 | 1402.94 | 21.63 | 1.57 | 1381.34 | 1413 | 1380.49 | 0 |
| 1720472400 | 1381.31 | 3.5 | 0.25 | 1377.81 | 1394.54 | 1373.99 | 0 |
| 1720213200 | 1377.81 | -18.85 | -1.35 | 1399.44 | 1399.44 | 1374.53 | 0 |
| 1720040400 | 1396.66 | -6.69 | -0.48 | 1403.35 | 1408.57 | 1394.64 | 0 |
| 1719954000 | 1403.35 | 21.77 | 1.58 | 1381.58 | 1403.49 | 1378.94 | 0 |
| 1719867600 | 1381.58 | 11.82 | 0.86 | 1372.83 | 1391.33 | 1372.33 | 0 |
| 1719608400 | 1369.76 | 29.19 | 2.18 | 1341.41 | 1370.67 | 1341.41 | 0 |
| 1719522000 | 1340.57 | 9.63 | 0.72 | 1330.94 | 1341.66 | 1322.58 | 0 |
| 1719435600 | 1330.94 | -5.39 | -0.40 | 1336.33 | 1336.33 | 1323.76 | 0 |
| 1719349200 | 1336.33 | -15.68 | -1.16 | 1352.01 | 1355.15 | 1335.77 | 0 |
| 1719262800 | 1352.01 | 20.5 | 1.54 | 1331.51 | 1357.2 | 1331.51 | 0 |
| 1719003600 | 1331.51 | -11.29 | -0.84 | 1335.35 | 1335.35 | 1319.19 | 0 |
| 1718917200 | 1342.8 | 3.49 | 0.26 | 1334.9 | 1346.4 | 1332.78 | 0 |
| 1718744400 | 1339.31 | 13.69 | 1.03 | 1325.6199 | 1341.77 | 1321.57 | 0 |
| 1718658000 | 1325.6199 | 12.73 | 0.97 | 1313.07 | 1325.96 | 1306.17 | 0 |
| 1718398800 | 1312.89 | -4.8 | -0.36 | 1317.94 | 1317.94 | 1300.24 | 0 |
| 1718312400 | 1317.69 | 0.96 | 0.07 | 1316.77 | 1321.33 | 1304.45 | 0 |
| 1718226000 | 1316.73 | 5.97 | 0.46 | 1329.6099 | 1338.85 | 1312 | 0 |
| 1718139600 | 1310.76 | -26.99 | -2.02 | 1337.77 | 1337.77 | 1303.32 | 0 |
| 1718053200 | 1337.75 | -8.91 | -0.66 | 1346.67 | 1346.67 | 1327.47 | 0 |
| 1717794000 | 1346.66 | 10.78 | 0.81 | 1337.26 | 1352.6 | 1331.45 | 0 |
| 1717707600 | 1335.88 | -5.37 | -0.40 | 1341.29 | 1345.54 | 1327.6 | 0 |
| 1717621200 | 1341.25 | -1.29 | -0.10 | 1342.57 | 1347.78 | 1335.01 | 0 |
| 1717534800 | 1342.54 | -16.39 | -1.21 | 1358.93 | 1360.93 | 1336.93 | 0 |
| 1717448400 | 1358.93 | -11.3 | -0.82 | 1373 | 1373.76 | 1344.1199 | 0 |
| 1717189200 | 1370.23 | 25.09 | 1.87 | 1345.2 | 1372.4 | 1345.2 | 0 |
| 1717102800 | 1345.14 | 7.62 | 0.57 | 1337.56 | 1349.56 | 1332.68 | 0 |
| 1717016400 | 1337.52 | -16.07 | -1.19 | 1353.59 | 1353.59 | 1328.57 | 0 |
| 1716930000 | 1353.59 | -13.5 | -0.99 | 1365.67 | 1366.15 | 1349.49 | 0 |
| 1716584400 | 1367.09 | 18.13 | 1.34 | 1349.1199 | 1367.31 | 1349.1199 | 0 |
| 1716498000 | 1348.96 | -20.39 | -1.49 | 1369.35 | 1369.35 | 1342.35 | 0 |
| 1716411600 | 1369.35 | -10.17 | -0.74 | 1379.52 | 1381.6099 | 1364.24 | 0 |
| 1716325200 | 1379.52 | 21.36 | 1.57 | 1358.16 | 1380.88 | 1358.16 | 0 |
| 1716238800 | 1358.16 | -33.32 | -2.39 | 1390.82 | 1395.51 | 1357.29 | 0 |
| 1715979600 | 1391.48 | 6.55 | 0.47 | 1384.93 | 1393.28 | 1384.93 | 0 |
| 1715893200 | 1384.93 | -3.93 | -0.28 | 1388.8599 | 1395.47 | 1382.92 | 0 |
| 1715806800 | 1388.8599 | 9.58 | 0.69 | 1388.05 | 1392.97 | 1377.8 | 0 |
| 1715720400 | 1379.28 | 14.08 | 1.03 | 1365.25 | 1380.57 | 1365.25 | 0 |
| 1715634000 | 1365.2 | -4.81 | -0.35 | 1370.01 | 1377.6199 | 1364.29 | 0 |
| 1715374800 | 1370.01 | 7.64 | 0.56 | 1368.05 | 1373.84 | 1366.2 | 0 |
| 1715288400 | 1362.3699 | 10.51 | 0.78 | 1349.46 | 1363.73 | 1346.1199 | 0 |
| 1715202000 | 1351.8599 | 15.58 | 1.17 | 1336.3 | 1355.34 | 1329.81 | 0 |
| 1715115600 | 1336.28 | -2.51 | -0.19 | 1338.79 | 1346.99 | 1335.28 | 0 |
| 1715029200 | 1338.79 | 12.28 | 0.93 | 1326.51 | 1339.59 | 1326.51 | 0 |
| 1714770000 | 1326.51 | 4 | 0.30 | 1323.41 | 1337.31 | 1321.2 | 0 |
| 1714683600 | 1322.51 | 3.52 | 0.27 | 1319.07 | 1332.8 | 1311.09 | 0 |
| 1714597200 | 1318.99 | 5.64 | 0.43 | 1313.35 | 1338.1 | 1313.35 | 0 |
| 1714510800 | 1313.35 | -15.39 | -1.16 | 1328.9 | 1333.15 | 1313.14 | 0 |
| 1714424400 | 1328.74 | -4.56 | -0.34 | 1333.3 | 1338.79 | 1324.5 | 0 |
| 1714165200 | 1333.3 | 0.38 | 0.03 | 1331.52 | 1343.54 | 1331.18 | 0 |
| 1714078800 | 1332.92 | -8.19 | -0.61 | 1335.09 | 1341.71 | 1320.93 | 0 |
| 1713992400 | 1341.1099 | 3.81 | 0.28 | 1337.3 | 1343.01 | 1325.45 | 0 |
| 1713906000 | 1337.3 | 15.53 | 1.17 | 1328.24 | 1340.82 | 1324.32 | 0 |
| 1713819600 | 1321.77 | 25.42 | 1.96 | 1299.27 | 1326.81 | 1297.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
