DJ US Biotechnology (DJUSBT)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 2702.39 | -12.35 | -0.45 | 2700.25 | 2717.77 | 2691.2 | 47115691 |
| 1735250400 | 2714.7399 | -0.62 | -0.02 | 2704.37 | 2716.66 | 2698.87 | 41200342 |
| 1735077600 | 2715.36 | 15.48 | 0.57 | 2695.14 | 2715.36 | 2686.7399 | 25832231 |
| 1734991200 | 2699.88 | 20.49 | 0.76 | 2676.26 | 2701.41 | 2666.14 | 66935134 |
| 1734732000 | 2679.39 | 34.63 | 1.31 | 2649.85 | 2701.51 | 2640.4899 | 252395707 |
| 1734645600 | 2644.76 | -26.27 | -0.98 | 2645.87 | 2658.43 | 2619.53 | 100549775 |
| 1734559200 | 2671.03 | -79.94 | -2.91 | 2747.36 | 2753.51 | 2670.11 | 90369645 |
| 1734472800 | 2750.9699 | 12.28 | 0.45 | 2731.81 | 2771.7199 | 2729.18 | 83380843 |
| 1734386400 | 2738.69 | -2.29 | -0.08 | 2741.73 | 2761.12 | 2735.66 | 90816053 |
| 1734127200 | 2740.98 | -11.68 | -0.42 | 2749.29 | 2749.29 | 2723.7199 | 71052097 |
| 1734040800 | 2752.66 | -23.55 | -0.85 | 2772.75 | 2777.77 | 2752.01 | 69789283 |
| 1733954400 | 2776.21 | -8.32 | -0.30 | 2790.68 | 2798.6 | 2772.4699 | 72513901 |
| 1733868000 | 2784.53 | -16.38 | -0.58 | 2798.79 | 2807.63 | 2770.42 | 75577779 |
| 1733781600 | 2800.91 | 29 | 1.05 | 2770.83 | 2813.3 | 2768.15 | 76887137 |
| 1733522400 | 2771.91 | 17.88 | 0.65 | 2758.51 | 2783.79 | 2756.07 | 71012831 |
| 1733436000 | 2754.03 | -26.01 | -0.94 | 2772.7399 | 2772.7399 | 2750.32 | 89131545 |
| 1733349600 | 2780.04 | -11.3 | -0.40 | 2783.7 | 2793.4899 | 2758.66 | 83377227 |
| 1733263200 | 2791.34 | -17.11 | -0.61 | 2803.07 | 2810.39 | 2790.64 | 75441552 |
| 1733176800 | 2808.45 | 0.1 | 0.00 | 2804.79 | 2814.29 | 2786.66 | 74990165 |
| 1732917600 | 2808.35 | 7.93 | 0.28 | 2801.18 | 2817.85 | 2797.76 | 44770522 |
| 1732744800 | 2800.42 | 25.53 | 0.92 | 2778.46 | 2812.7 | 2778.46 | 76547964 |
| 1732658400 | 2774.89 | 8.38 | 0.30 | 2741.75 | 2777.13 | 2717.9899 | 104692116 |
| 1732572000 | 2766.51 | 21.98 | 0.80 | 2752.76 | 2787.26 | 2752.76 | 133852863 |
| 1732312800 | 2744.53 | 29.03 | 1.07 | 2718.46 | 2756.7 | 2718.3 | 104866046 |
| 1732226400 | 2715.5 | 32.79 | 1.22 | 2689.61 | 2719.26 | 2666.51 | 89753498 |
| 1732140000 | 2682.71 | 33.08 | 1.25 | 2650.81 | 2683.89 | 2641.31 | 90068043 |
| 1732053600 | 2649.63 | -1.95 | -0.07 | 2642.06 | 2656.76 | 2626.73 | 114831980 |
| 1731967200 | 2651.58 | -11.51 | -0.43 | 2665.05 | 2666.02 | 2640.59 | 114999832 |
| 1731708000 | 2663.09 | -112.71 | -4.06 | 2767.65 | 2767.65 | 2660.98 | 162204283 |
| 1731621600 | 2775.8 | -50.26 | -1.78 | 2818.62 | 2818.62 | 2772.79 | 107936481 |
| 1731535200 | 2826.06 | 0.87 | 0.03 | 2829.07 | 2844.68 | 2825.66 | 103338727 |
| 1731448800 | 2825.19 | -60.95 | -2.11 | 2885.44 | 2890.62 | 2824.18 | 95979896 |
| 1731362400 | 2886.14 | -99.63 | -3.34 | 2984.25 | 2984.25 | 2881.81 | 114695464 |
| 1731103200 | 2985.77 | -2.84 | -0.10 | 2989.71 | 2997.32 | 2973.71 | 86688984 |
| 1731016800 | 2988.61 | 10.21 | 0.34 | 2991.46 | 3000.3 | 2977.98 | 94019441 |
| 1730930400 | 2978.4 | 0.85 | 0.03 | 3005.48 | 3016.27 | 2958.17 | 118388414 |
| 1730844000 | 2977.55 | 35.38 | 1.20 | 2934.02 | 2979.04 | 2921.31 | 80251550 |
| 1730757600 | 2942.17 | -11.5 | -0.39 | 2955.2199 | 2966.7199 | 2935 | 80615436 |
| 1730494800 | 2953.67 | 33.49 | 1.15 | 2925.9699 | 2960.81 | 2925.9699 | 83318979 |
| 1730408400 | 2920.18 | -17.73 | -0.60 | 2928.78 | 2942.9 | 2916.45 | 83441221 |
| 1730322000 | 2937.91 | 42.13 | 1.45 | 2902.7 | 2946.92 | 2896.14 | 84002462 |
| 1730235600 | 2895.78 | -9.56 | -0.33 | 2904.83 | 2906.01 | 2893.87 | 73076771 |
| 1730149200 | 2905.34 | 10.88 | 0.38 | 2901.34 | 2920.7199 | 2897.8 | 63387577 |
| 1729890000 | 2894.46 | -12.91 | -0.44 | 2914.27 | 2921.68 | 2891.42 | 62579204 |
| 1729803600 | 2907.37 | -18.31 | -0.63 | 2925.35 | 2943.4899 | 2906.9699 | 72453398 |
| 1729717200 | 2925.68 | -35.63 | -1.20 | 2954.28 | 2954.28 | 2911.82 | 62806265 |
| 1729630800 | 2961.31 | -12.74 | -0.43 | 2960.83 | 2967.98 | 2942.86 | 63352852 |
| 1729544400 | 2974.05 | -36.89 | -1.23 | 3004.81 | 3007.62 | 2968.01 | 59121515 |
| 1729285200 | 3010.94 | 2.08 | 0.07 | 3008.61 | 3021.27 | 2994.62 | 64305026 |
| 1729198800 | 3008.86 | -1.09 | -0.04 | 3034.06 | 3049.7 | 3006.31 | 65989405 |
| 1729112400 | 3009.95 | -20 | -0.66 | 3019.67 | 3025.59 | 2998.38 | 63230859 |
| 1729026000 | 3029.95 | -8.85 | -0.29 | 3039.4 | 3062.07 | 3025.04 | 72540458 |
| 1728939600 | 3038.8 | 12.89 | 0.43 | 3021.85 | 3044.79 | 3011.88 | 52902664 |
| 1728680400 | 3025.91 | 31.07 | 1.04 | 3002.57 | 3029.25 | 2999.96 | 62102677 |
| 1728594000 | 2994.84 | -9.05 | -0.30 | 2995.58 | 3003.2199 | 2982.05 | 62192058 |
| 1728507600 | 3003.89 | 19.62 | 0.66 | 2984.83 | 3004.95 | 2977.16 | 57937514 |
| 1728421200 | 2984.27 | 5.75 | 0.19 | 2983.07 | 2992.82 | 2974.93 | 58687528 |
| 1728334800 | 2978.52 | -23.34 | -0.78 | 2999.46 | 2999.46 | 2970.1 | 63177992 |
| 1728075600 | 3001.86 | 3.51 | 0.12 | 3009.2199 | 3014.45 | 2987.12 | 58540176 |
| 1727989200 | 2998.35 | -42.63 | -1.40 | 3032.67 | 3032.67 | 2993.13 | 67285717 |
| 1727902800 | 3040.98 | -2.98 | -0.10 | 3031.42 | 3047.44 | 3008.04 | 64532703 |
| 1727816400 | 3043.96 | -18.81 | -0.61 | 3064.75 | 3065.98 | 3026.04 | 70797790 |
| 1727730000 | 3062.77 | 19.22 | 0.63 | 3040.13 | 3064.81 | 3031.16 | 64601312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
