DJ US Construction and Materials (DJUSCN)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 1811.07 | 17.33 | 0.97 | 1786.15 | 1812.5 | 1770.7 | 37035702 |
| 1736546400 | 1793.74 | -30.07 | -1.65 | 1820.3 | 1820.3 | 1785.46 | 38330669 |
| 1736373600 | 1823.81 | 10.74 | 0.59 | 1809.7 | 1823.81 | 1795.12 | 34785628 |
| 1736287200 | 1813.07 | -21.96 | -1.20 | 1834.85 | 1839.62 | 1805.34 | 34621131 |
| 1736200800 | 1835.03 | 3.12 | 0.17 | 1836.18 | 1858.49 | 1831.93 | 30564923 |
| 1735941600 | 1831.91 | 28.8 | 1.60 | 1807.93 | 1835.28 | 1807.6 | 26191073 |
| 1735855200 | 1803.11 | -5.14 | -0.28 | 1814.46 | 1829.89 | 1793.8 | 28805743 |
| 1735682400 | 1808.25 | -3.59 | -0.20 | 1816.37 | 1822.18 | 1804.46 | 22485567 |
| 1735596000 | 1811.84 | -18.68 | -1.02 | 1822.12 | 1822.6 | 1793.96 | 22967695 |
| 1735336800 | 1830.52 | -22.33 | -1.21 | 1842.07 | 1850.35 | 1820.66 | 18769327 |
| 1735250400 | 1852.85 | -0.31 | -0.02 | 1847 | 1856.16 | 1842.8 | 18954122 |
| 1735077600 | 1853.16 | 10.66 | 0.58 | 1843.56 | 1853.16 | 1840.39 | 11590653 |
| 1734991200 | 1842.5 | -0.78 | -0.04 | 1841 | 1844.81 | 1826.89 | 28213423 |
| 1734732000 | 1843.28 | 20.67 | 1.13 | 1821.49 | 1858.43 | 1813.45 | 90122713 |
| 1734645600 | 1822.61 | -19.12 | -1.04 | 1850.79 | 1866.7 | 1821.06 | 43978796 |
| 1734559200 | 1841.73 | -73.83 | -3.85 | 1919.45 | 1926.95 | 1841.18 | 46302871 |
| 1734472800 | 1915.56 | -26.29 | -1.35 | 1932.15 | 1934.45 | 1912.52 | 46457802 |
| 1734386400 | 1941.85 | -3.42 | -0.18 | 1944.15 | 1954.38 | 1938.99 | 39189939 |
| 1734127200 | 1945.27 | -13 | -0.66 | 1955.56 | 1962.28 | 1939.42 | 30937212 |
| 1734040800 | 1958.27 | -11.36 | -0.58 | 1969.45 | 1971.6 | 1956.88 | 28621763 |
| 1733954400 | 1969.63 | 18.67 | 0.96 | 1964.42 | 1973.57 | 1957.49 | 35356735 |
| 1733868000 | 1950.96 | -23.26 | -1.18 | 1966.69 | 1966.69 | 1941.28 | 36232236 |
| 1733781600 | 1974.22 | -37.04 | -1.84 | 2011.01 | 2012.51 | 1967.56 | 39151239 |
| 1733522400 | 2011.26 | 0.83 | 0.04 | 2017.49 | 2023.2 | 2004.92 | 31592106 |
| 1733436000 | 2010.43 | -15.37 | -0.76 | 2025.25 | 2026.22 | 2009.12 | 33905855 |
| 1733349600 | 2025.8 | 0.1 | 0.00 | 2023.42 | 2027.06 | 2014.53 | 31771067 |
| 1733263200 | 2025.7 | -7.28 | -0.36 | 2035.17 | 2038.07 | 2013.19 | 27882923 |
| 1733176800 | 2032.98 | -11.13 | -0.54 | 2045.43 | 2048.54 | 2028.94 | 27988113 |
| 1732917600 | 2044.11 | 8.95 | 0.44 | 2039.5 | 2056.85 | 2039.5 | 18389543 |
| 1732744800 | 2035.16 | -13.01 | -0.64 | 2054.81 | 2061.31 | 2032.75 | 27846950 |
| 1732658400 | 2048.17 | -10.09 | -0.49 | 2053.79 | 2053.79 | 2033.41 | 36584560 |
| 1732572000 | 2058.26 | 35.6 | 1.76 | 2026.59 | 2065.78 | 2026.59 | 56252638 |
| 1732312800 | 2022.66 | 17.08 | 0.85 | 2007.56 | 2024.03 | 2007.56 | 34298649 |
| 1732226400 | 2005.58 | 34.5 | 1.75 | 1976.33 | 2011.98 | 1972.7 | 40773731 |
| 1732140000 | 1971.08 | -0.59 | -0.03 | 1975.25 | 1977.51 | 1956.23 | 31277597 |
| 1732053600 | 1971.67 | 4.45 | 0.23 | 1955.34 | 1976.96 | 1944.05 | 37702560 |
| 1731967200 | 1967.22 | 4.12 | 0.21 | 1961.81 | 1978.73 | 1957.58 | 37847192 |
| 1731708000 | 1963.1 | -20.61 | -1.04 | 1979.47 | 1979.47 | 1959.79 | 38196278 |
| 1731621600 | 1983.71 | -16.97 | -0.85 | 2002.29 | 2005.38 | 1979.01 | 41418497 |
| 1731535200 | 2000.68 | 3.28 | 0.16 | 2004.78 | 2023.73 | 1998.92 | 39490540 |
| 1731448800 | 1997.4 | -29.84 | -1.47 | 2023.56 | 2025.98 | 1990.74 | 38625400 |
| 1731362400 | 2027.24 | 13.33 | 0.66 | 2018.34 | 2035.25 | 2018.34 | 40113806 |
| 1731103200 | 2013.91 | 21.16 | 1.06 | 1989.45 | 2020.55 | 1988.14 | 53501951 |
| 1731016800 | 1992.75 | 9.45 | 0.48 | 1989.82 | 2004.8 | 1985.06 | 61929145 |
| 1730930400 | 1983.3 | 50.08 | 2.59 | 1945.39 | 1991.87 | 1945.39 | 82180735 |
| 1730844000 | 1933.22 | 41.13 | 2.17 | 1893.41 | 1934.35 | 1893.41 | 38056773 |
| 1730757600 | 1892.09 | 8.56 | 0.45 | 1897.24 | 1909.8 | 1886.8 | 40618576 |
| 1730494800 | 1883.53 | 8.17 | 0.44 | 1886.54 | 1903.76 | 1881.3 | 51166683 |
| 1730408400 | 1875.36 | -19.17 | -1.01 | 1880.67 | 1891.04 | 1870 | 53093169 |
| 1730322000 | 1894.53 | -4.39 | -0.23 | 1895.06 | 1909.67 | 1885.04 | 43597982 |
| 1730235600 | 1898.92 | -10.49 | -0.55 | 1896.24 | 1901.08 | 1879.23 | 45237096 |
| 1730149200 | 1909.41 | 25.59 | 1.36 | 1888.27 | 1912.54 | 1888.27 | 43876204 |
| 1729890000 | 1883.82 | -15.6 | -0.82 | 1904.23 | 1906.79 | 1875.55 | 36021272 |
| 1729803600 | 1899.42 | -8.95 | -0.47 | 1907.93 | 1907.93 | 1880.95 | 40496997 |
| 1729717200 | 1908.37 | -3.37 | -0.18 | 1905.62 | 1924.3 | 1895.15 | 33596113 |
| 1729630800 | 1911.74 | -39.45 | -2.02 | 1940.63 | 1944.44 | 1910.85 | 35648797 |
| 1729544400 | 1951.19 | -16.31 | -0.83 | 1965.21 | 1970.35 | 1947.1 | 30070438 |
| 1729285200 | 1967.5 | 5.64 | 0.29 | 1964.03 | 1969.58 | 1954.58 | 33578647 |
| 1729198800 | 1961.86 | 8.32 | 0.43 | 1959.72 | 1967.7 | 1955.6 | 31107567 |
| 1729112400 | 1953.54 | 8.83 | 0.45 | 1947.27 | 1961.9 | 1946.6 | 36393038 |
| 1729026000 | 1944.71 | -9.19 | -0.47 | 1955 | 1966.65 | 1943.84 | 35911050 |
| 1728939600 | 1953.9 | 21.03 | 1.09 | 1933.53 | 1955.53 | 1932.22 | 26845537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
