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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 1818.9 | -11.28 | -0.62 | 1831.4 | 1834.05 | 1810.7 | 0 |
| 1738879200 | 1830.18 | 33.81 | 1.88 | 1796.4 | 1831.13 | 1796.4 | 0 |
| 1738792800 | 1796.37 | 14.14 | 0.79 | 1782.23 | 1796.83 | 1780.74 | 0 |
| 1738706400 | 1782.23 | 14 | 0.79 | 1768.23 | 1790.86 | 1768.23 | 0 |
| 1738620000 | 1768.23 | -16.26 | -0.91 | 1785.49 | 1785.49 | 1740.48 | 0 |
| 1738360800 | 1784.49 | -8.27 | -0.46 | 1795.29 | 1802.46 | 1780.01 | 0 |
| 1738274400 | 1792.76 | 11.12 | 0.62 | 1792.71 | 1802.52 | 1780.9 | 0 |
| 1738188000 | 1781.64 | -0.25 | -0.01 | 1781.89 | 1807.21 | 1777.02 | 0 |
| 1738101600 | 1781.89 | -3.46 | -0.19 | 1785.35 | 1792.57 | 1769.22 | 0 |
| 1738015200 | 1785.35 | 11.07 | 0.62 | 1774.28 | 1785.98 | 1766.9 | 0 |
| 1737756000 | 1774.28 | 1.12 | 0.06 | 1773.16 | 1782.79 | 1765.83 | 0 |
| 1737669600 | 1773.16 | 11.26 | 0.64 | 1761.9 | 1782.39 | 1761.9 | 0 |
| 1737583200 | 1761.9 | -13.32 | -0.75 | 1775.22 | 1775.22 | 1754.2 | 0 |
| 1737496800 | 1775.22 | 19.73 | 1.12 | 1755.49 | 1779.05 | 1755.49 | 0 |
| 1737151200 | 1755.49 | 25.77 | 1.49 | 1729.72 | 1760.12 | 1726.12 | 0 |
| 1737064800 | 1729.72 | -6.36 | -0.37 | 1736.08 | 1743.05 | 1715.22 | 0 |
| 1736978400 | 1736.08 | 55.19 | 3.28 | 1681.44 | 1743.12 | 1681.44 | 0 |
| 1736892000 | 1680.89 | 27.01 | 1.63 | 1653.92 | 1681.93 | 1653.92 | 0 |
| 1736805600 | 1653.88 | 21.64 | 1.33 | 1632.24 | 1655.23 | 1628.85 | 0 |
| 1736546400 | 1632.24 | -34.52 | -2.07 | 1666.76 | 1666.76 | 1622.47 | 0 |
| 1736373600 | 1666.76 | -0.96 | -0.06 | 1667.72 | 1669.5 | 1649.55 | 0 |
| 1736287200 | 1667.72 | 7.47 | 0.45 | 1660.25 | 1684.43 | 1656.63 | 0 |
| 1736200800 | 1660.25 | 6.85 | 0.41 | 1656.46 | 1689.78 | 1656.46 | 0 |
| 1735941600 | 1653.4 | 23.74 | 1.46 | 1629.66 | 1653.8 | 1626.46 | 0 |
| 1735855200 | 1629.66 | -0.72 | -0.04 | 1630.38 | 1651.96 | 1622.6 | 0 |
| 1735682400 | 1630.38 | 0.63 | 0.04 | 1630.65 | 1643.3 | 1625.53 | 0 |
| 1735596000 | 1629.75 | -12.1 | -0.74 | 1627.28 | 1638.35 | 1615.3599 | 0 |
| 1735336800 | 1641.85 | -13.24 | -0.80 | 1655.09 | 1658.46 | 1632.74 | 0 |
| 1735250400 | 1655.09 | 5.49 | 0.33 | 1649.6 | 1656.27 | 1640.59 | 0 |
| 1735077600 | 1649.6 | 21.49 | 1.32 | 1628.1099 | 1649.78 | 1628.1099 | 0 |
| 1734991200 | 1628.1099 | 3.77 | 0.23 | 1624.34 | 1628.6199 | 1605.66 | 0 |
| 1734732000 | 1624.34 | 29.31 | 1.84 | 1595.03 | 1636.16 | 1588.42 | 0 |
| 1734645600 | 1595.03 | 3.53 | 0.22 | 1591.55 | 1629.47 | 1591.55 | 0 |
| 1734559200 | 1591.5 | -61.97 | -3.75 | 1653.67 | 1662.3699 | 1588.63 | 0 |
| 1734472800 | 1653.47 | -18.16 | -1.09 | 1671.63 | 1671.63 | 1644.32 | 0 |
| 1734386400 | 1671.63 | 4.21 | 0.25 | 1667.42 | 1674.41 | 1655.71 | 0 |
| 1734127200 | 1667.42 | -8.78 | -0.52 | 1676.51 | 1679.66 | 1660.78 | 0 |
| 1734040800 | 1676.2 | -12.26 | -0.73 | 1688.96 | 1694.27 | 1675.98 | 0 |
| 1733954400 | 1688.46 | -0.38 | -0.02 | 1688.84 | 1701.55 | 1684.32 | 0 |
| 1733868000 | 1688.84 | -4.59 | -0.27 | 1693.48 | 1713.34 | 1686.55 | 0 |
| 1733781600 | 1693.43 | -28.02 | -1.63 | 1719.76 | 1723.17 | 1693.23 | 0 |
| 1733522400 | 1721.45 | 6.92 | 0.40 | 1716.08 | 1726.53 | 1707.18 | 0 |
| 1733436000 | 1714.53 | 12.59 | 0.74 | 1701.94 | 1727.07 | 1701.94 | 0 |
| 1733349600 | 1701.94 | -10.22 | -0.60 | 1712.16 | 1713.37 | 1692.42 | 0 |
| 1733263200 | 1712.16 | -12.66 | -0.73 | 1725.03 | 1737.77 | 1711.2 | 0 |
| 1733176800 | 1724.82 | -19.97 | -1.14 | 1745.22 | 1751.74 | 1718.82 | 0 |
| 1732917600 | 1744.79 | -4.8 | -0.27 | 1749.66 | 1759.88 | 1744.09 | 0 |
| 1732744800 | 1749.59 | -1.06 | -0.06 | 1750.65 | 1761.19 | 1743.54 | 0 |
| 1732658400 | 1750.65 | -1.82 | -0.10 | 1752.47 | 1755.92 | 1740.05 | 0 |
| 1732572000 | 1752.47 | 17.9 | 1.03 | 1748.7 | 1759.89 | 1745.84 | 0 |
| 1732312800 | 1734.57 | 28.17 | 1.65 | 1703.78 | 1736.1 | 1703.64 | 0 |
| 1732226400 | 1706.4 | 23.86 | 1.42 | 1682.54 | 1717.19 | 1682.54 | 0 |
| 1732140000 | 1682.54 | -8.23 | -0.49 | 1690.77 | 1698.72 | 1672.3599 | 0 |
| 1732053600 | 1690.77 | -12.01 | -0.71 | 1702.78 | 1702.78 | 1678.68 | 0 |
| 1731967200 | 1702.78 | -0.53 | -0.03 | 1703.31 | 1709.67 | 1693.79 | 0 |
| 1731708000 | 1703.31 | 19.48 | 1.16 | 1683.88 | 1706.61 | 1683.88 | 0 |
| 1731621600 | 1683.83 | -1.76 | -0.10 | 1685.65 | 1699.88 | 1678.36 | 0 |
| 1731535200 | 1685.59 | 2.51 | 0.15 | 1683.11 | 1710.65 | 1683.11 | 0 |
| 1731448800 | 1683.08 | -2.8 | -0.17 | 1685.88 | 1696.73 | 1677.53 | 0 |
| 1731362400 | 1685.88 | 33.05 | 2.00 | 1652.83 | 1698.07 | 1652.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
