DJ US Specialized Consumer Services (DJUSCS)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 2831.54 | -49.35 | -1.71 | 2851.52 | 2851.52 | 2821.91 | 11760017 |
| 1736373600 | 2880.89 | 30.31 | 1.06 | 2852.95 | 2888.4 | 2842.83 | 14568964 |
| 1736287200 | 2850.58 | -19.01 | -0.66 | 2871.21 | 2881.73 | 2837.7399 | 13096245 |
| 1736200800 | 2869.59 | -20.21 | -0.70 | 2893.68 | 2905.09 | 2863.16 | 12645455 |
| 1735941600 | 2889.8 | 37.68 | 1.32 | 2862.41 | 2897.66 | 2853.86 | 11083530 |
| 1735855200 | 2852.12 | -35.37 | -1.22 | 2909.43 | 2911.4 | 2845.7399 | 16544389 |
| 1735682400 | 2887.4899 | -15.45 | -0.53 | 2910.39 | 2913.84 | 2879.36 | 13861273 |
| 1735596000 | 2902.94 | -27.17 | -0.93 | 2908.52 | 2910.4699 | 2869.8 | 14129175 |
| 1735336800 | 2930.11 | -28.22 | -0.95 | 2938.44 | 2949.37 | 2907.54 | 11047324 |
| 1735250400 | 2958.33 | 5.93 | 0.20 | 2940.23 | 2963.38 | 2937.44 | 9123851 |
| 1735077600 | 2952.4 | 24.4 | 0.83 | 2931.14 | 2952.96 | 2920.12 | 7288817 |
| 1734991200 | 2928 | -7.68 | -0.26 | 2924.7199 | 2931.2 | 2905.42 | 12436658 |
| 1734732000 | 2935.68 | 1.79 | 0.06 | 2921.71 | 2967.2 | 2916 | 36274845 |
| 1734645600 | 2933.89 | -5.01 | -0.17 | 2960.2 | 2964.3 | 2929.26 | 15548511 |
| 1734559200 | 2938.9 | -96 | -3.16 | 3029.51 | 3036.17 | 2935.73 | 14590545 |
| 1734472800 | 3034.9 | -14.1 | -0.46 | 3046.3 | 3062.11 | 3029.44 | 14870450 |
| 1734386400 | 3049 | 2.79 | 0.09 | 3052.55 | 3069.21 | 3040.77 | 14367229 |
| 1734127200 | 3046.21 | -27.9 | -0.91 | 3071.44 | 3074.28 | 3040.03 | 9820819 |
| 1734040800 | 3074.11 | -23.61 | -0.76 | 3097.95 | 3101.4899 | 3071 | 9586590 |
| 1733954400 | 3097.7199 | 8.82 | 0.29 | 3088.2 | 3101.46 | 3058.95 | 17373359 |
| 1733868000 | 3088.9 | -1.87 | -0.06 | 3090.02 | 3101.96 | 3073.25 | 11735566 |
| 1733781600 | 3090.77 | -32.41 | -1.04 | 3120.43 | 3126.66 | 3077.7399 | 12912654 |
| 1733522400 | 3123.18 | -6.86 | -0.22 | 3143.42 | 3148.64 | 3115.16 | 11697640 |
| 1733436000 | 3130.04 | -28.96 | -0.92 | 3146.96 | 3149.4 | 3129.69 | 10553079 |
| 1733349600 | 3159 | 29.68 | 0.95 | 3124.19 | 3165.82 | 3119.92 | 11489184 |
| 1733263200 | 3129.32 | 12.46 | 0.40 | 3111.08 | 3130.55 | 3098.92 | 12929546 |
| 1733176800 | 3116.86 | -37.99 | -1.20 | 3154.08 | 3154.08 | 3114.25 | 14386392 |
| 1732917600 | 3154.85 | -8.58 | -0.27 | 3171.06 | 3185.11 | 3154.62 | 7916536 |
| 1732744800 | 3163.43 | -17.16 | -0.54 | 3195.07 | 3195.07 | 3160.55 | 14477043 |
| 1732658400 | 3180.59 | 8.68 | 0.27 | 3174.73 | 3186.41 | 3163.87 | 14626850 |
| 1732572000 | 3171.91 | 39.43 | 1.26 | 3164.7199 | 3189.14 | 3157.63 | 23444211 |
| 1732312800 | 3132.48 | 169.73 | 5.73 | 3041.33 | 3136.83 | 3025.62 | 18640728 |
| 1732226400 | 2962.75 | 55.12 | 1.90 | 2925.26 | 2967.9699 | 2897.9699 | 19080157 |
| 1732140000 | 2907.63 | -15.81 | -0.54 | 2918.32 | 2932.48 | 2899.5 | 18225036 |
| 1732053600 | 2923.44 | -9.53 | -0.32 | 2911.2 | 2933.7199 | 2900.9 | 15009610 |
| 1731967200 | 2932.9699 | 17.23 | 0.59 | 2922.86 | 2948.98 | 2920.76 | 12869308 |
| 1731708000 | 2915.7399 | -37.84 | -1.28 | 2946.05 | 2946.05 | 2908.7199 | 14941477 |
| 1731621600 | 2953.58 | -38.44 | -1.28 | 2982.27 | 2989.65 | 2951.92 | 18402484 |
| 1731535200 | 2992.02 | 19.82 | 0.67 | 2972.73 | 3003.02 | 2972.73 | 13738323 |
| 1731448800 | 2972.2 | -3.42 | -0.11 | 2975.12 | 2986.84 | 2963.85 | 13261058 |
| 1731362400 | 2975.62 | 11.4 | 0.38 | 2978.06 | 2986.4 | 2966.46 | 12534765 |
| 1731103200 | 2964.2199 | 22.9 | 0.78 | 2945.54 | 2972.38 | 2937.59 | 15263673 |
| 1731016800 | 2941.32 | 11.01 | 0.38 | 2921.03 | 2950.43 | 2912.4 | 16904425 |
| 1730930400 | 2930.31 | 113.71 | 4.04 | 2893.4 | 2930.9699 | 2878.98 | 22871105 |
| 1730844000 | 2816.6 | 12.49 | 0.45 | 2799.98 | 2828.4699 | 2799.98 | 15523323 |
| 1730757600 | 2804.11 | 28.67 | 1.03 | 2771.07 | 2810.7199 | 2767.2199 | 14902352 |
| 1730494800 | 2775.44 | 1.73 | 0.06 | 2774.19 | 2795.46 | 2770.17 | 20756058 |
| 1730408400 | 2773.71 | -7.81 | -0.28 | 2785.73 | 2800.07 | 2762.2199 | 19073183 |
| 1730322000 | 2781.52 | 9.17 | 0.33 | 2768.62 | 2797.87 | 2766.13 | 13077310 |
| 1730235600 | 2772.35 | 17.89 | 0.65 | 2748.21 | 2778.77 | 2745.55 | 24305809 |
| 1730149200 | 2754.46 | 7.23 | 0.26 | 2761.85 | 2767.1 | 2749.6 | 47005339 |
| 1729890000 | 2747.23 | 16.89 | 0.62 | 2746.26 | 2760.21 | 2736.03 | 21303691 |
| 1729803600 | 2730.34 | -25.53 | -0.93 | 2765.7399 | 2765.7399 | 2726.44 | 38035555 |
| 1729717200 | 2755.87 | -9.21 | -0.33 | 2754.36 | 2770.17 | 2743.62 | 12876455 |
| 1729630800 | 2765.08 | -21.59 | -0.77 | 2770.54 | 2774.37 | 2745.14 | 14724875 |
| 1729544400 | 2786.67 | -35.5 | -1.26 | 2817.46 | 2825.03 | 2784.73 | 13613146 |
| 1729285200 | 2822.17 | 7.88 | 0.28 | 2820.73 | 2828.32 | 2801.19 | 15640963 |
| 1729198800 | 2814.29 | -18.26 | -0.64 | 2846 | 2846 | 2805.84 | 13167118 |
| 1729112400 | 2832.55 | -13.49 | -0.47 | 2844.52 | 2848.7399 | 2827.6 | 11949908 |
| 1729026000 | 2846.04 | -10.02 | -0.35 | 2860.42 | 2880.9699 | 2840.81 | 12809194 |
| 1728939600 | 2856.06 | -14.44 | -0.50 | 2862.53 | 2865.2199 | 2848.31 | 10342615 |
| 1728680400 | 2870.5 | 18.62 | 0.65 | 2858.31 | 2888.2199 | 2856.4699 | 12122071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
