DJ US Specialty Chemicals (DJUSCX)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 1132.73 | -13.88 | -1.21 | 1146.19 | 1146.33 | 1127.6199 | 71920485 |
| 1721336400 | 1146.6099 | -11.91 | -1.03 | 1154.93 | 1170.15 | 1145.69 | 67494325 |
| 1721250000 | 1158.52 | -1.49 | -0.13 | 1158.34 | 1168.39 | 1155.49 | 107881999 |
| 1721163600 | 1160.01 | 27.37 | 2.42 | 1134.85 | 1161.17 | 1133.81 | 140017113 |
| 1721077200 | 1132.64 | -8.14 | -0.71 | 1138.02 | 1141.68 | 1130.6099 | 90381459 |
| 1720818000 | 1140.78 | 9.34 | 0.83 | 1137.68 | 1144.49 | 1133.79 | 92911621 |
| 1720731600 | 1131.44 | 20.92 | 1.88 | 1118.83 | 1134.15 | 1118.83 | 87706821 |
| 1720645200 | 1110.52 | 12.07 | 1.10 | 1101.28 | 1111.22 | 1098.7 | 92496686 |
| 1720558800 | 1098.45 | -15.25 | -1.37 | 1110.59 | 1110.72 | 1098.35 | 71560340 |
| 1720472400 | 1113.7 | 9.34 | 0.85 | 1111.5 | 1118.81 | 1111.13 | 78974990 |
| 1720213200 | 1104.3599 | -3.23 | -0.29 | 1106.35 | 1106.3599 | 1095.02 | 85692032 |
| 1720040400 | 1107.59 | 2.56 | 0.23 | 1106.04 | 1113.02 | 1105.7 | 67366577 |
| 1719954000 | 1105.03 | 0.49 | 0.04 | 1105.93 | 1113.47 | 1099.07 | 106505552 |
| 1719867600 | 1104.54 | -16.49 | -1.47 | 1121.5 | 1125.18 | 1102.49 | 97483907 |
| 1719608400 | 1121.03 | -0.52 | -0.05 | 1121.07 | 1127.85 | 1116.06 | 332791027 |
| 1719522000 | 1121.55 | -7.38 | -0.65 | 1127.57 | 1127.57 | 1120.16 | 163353219 |
| 1719435600 | 1128.93 | 8.1 | 0.72 | 1120.01 | 1129.88 | 1117.3599 | 178548959 |
| 1719349200 | 1120.83 | -16.62 | -1.46 | 1135.41 | 1135.41 | 1117.9 | 201605463 |
| 1719262800 | 1137.45 | 9.38 | 0.83 | 1129.9 | 1142.88 | 1129.9 | 213985394 |
| 1719003600 | 1128.07 | 2.85 | 0.25 | 1124.57 | 1128.14 | 1116.47 | 166503401 |
| 1718917200 | 1125.22 | -3.8 | -0.34 | 1127.76 | 1132.63 | 1124.38 | 72357633 |
| 1718744400 | 1129.02 | 0.15 | 0.01 | 1127.96 | 1135.81 | 1124.6099 | 65349234 |
| 1718658000 | 1128.8699 | 7.42 | 0.66 | 1119.1 | 1129.19 | 1113.52 | 100135408 |
| 1718398800 | 1121.45 | -15.7 | -1.38 | 1132.19 | 1132.19 | 1114.93 | 83126851 |
| 1718312400 | 1137.15 | -11.82 | -1.03 | 1146.71 | 1146.71 | 1131.41 | 75559055 |
| 1718226000 | 1148.97 | 5.92 | 0.52 | 1148.8699 | 1165 | 1144.8 | 83125204 |
| 1718139600 | 1143.05 | 1.52 | 0.13 | 1140.7 | 1144.33 | 1129.29 | 65651799 |
| 1718053200 | 1141.53 | -5.28 | -0.46 | 1142.67 | 1143.07 | 1135.32 | 61818855 |
| 1717794000 | 1146.81 | -12.19 | -1.05 | 1156.19 | 1156.3699 | 1144.3699 | 58457769 |
| 1717707600 | 1159 | 2.01 | 0.17 | 1156.63 | 1159.1099 | 1150.89 | 56893548 |
| 1717621200 | 1156.99 | 9.1 | 0.79 | 1148.06 | 1157.25 | 1141.66 | 76722377 |
| 1717534800 | 1147.89 | -9.68 | -0.84 | 1154.65 | 1154.65 | 1144.66 | 71047347 |
| 1717448400 | 1157.57 | -9.79 | -0.84 | 1168.8 | 1168.89 | 1149.13 | 87198386 |
| 1717189200 | 1167.3599 | 12.76 | 1.11 | 1154.56 | 1167.88 | 1148.95 | 137959509 |
| 1717102800 | 1154.6 | 13.8 | 1.21 | 1141.3699 | 1154.98 | 1141.3599 | 63961123 |
| 1717016400 | 1140.8 | -21.82 | -1.88 | 1153.3599 | 1153.3599 | 1140.42 | 94831200 |
| 1716930000 | 1162.6199 | -7.36 | -0.63 | 1169.98 | 1173.45 | 1160.54 | 105965603 |
| 1716584400 | 1169.98 | 11.36 | 0.98 | 1161.42 | 1170.39 | 1161.32 | 77376586 |
| 1716498000 | 1158.6199 | -16.27 | -1.38 | 1176.1199 | 1178.52 | 1154.74 | 127789386 |
| 1716411600 | 1174.89 | -3.07 | -0.26 | 1172.77 | 1179.8599 | 1168.3699 | 81453091 |
| 1716325200 | 1177.96 | -5.19 | -0.44 | 1183.88 | 1184.51 | 1176.18 | 77316682 |
| 1716238800 | 1183.15 | 0.82 | 0.07 | 1182.28 | 1186.63 | 1179.77 | 71640544 |
| 1715979600 | 1182.33 | 8.7 | 0.74 | 1176.05 | 1182.47 | 1176.05 | 64948002 |
| 1715893200 | 1173.63 | -1.67 | -0.14 | 1176.34 | 1177.1 | 1170.84 | 69229824 |
| 1715806800 | 1175.3 | -7.01 | -0.59 | 1185.14 | 1188.99 | 1172.33 | 106844042 |
| 1715720400 | 1182.31 | 3.34 | 0.28 | 1179.56 | 1188.58 | 1179.56 | 105283588 |
| 1715634000 | 1178.97 | 0.55 | 0.05 | 1179.98 | 1189.89 | 1178.72 | 101807266 |
| 1715374800 | 1178.42 | -5.09 | -0.43 | 1184.03 | 1187.04 | 1177.96 | 152514985 |
| 1715288400 | 1183.51 | 9.13 | 0.78 | 1174.85 | 1185 | 1174.76 | 93882744 |
| 1715202000 | 1174.38 | -5.51 | -0.47 | 1178.63 | 1178.77 | 1173.06 | 88766857 |
| 1715115600 | 1179.89 | 22.39 | 1.93 | 1160.6199 | 1182.35 | 1160.6199 | 101016334 |
| 1715029200 | 1157.5 | 8.23 | 0.72 | 1151.35 | 1159.17 | 1151.35 | 68295960 |
| 1714770000 | 1149.27 | 6.77 | 0.59 | 1148.8599 | 1158.58 | 1146.1099 | 97386251 |
| 1714683600 | 1142.5 | 15.9 | 1.41 | 1129.09 | 1147.01 | 1128.38 | 113434859 |
| 1714597200 | 1126.6 | 7.92 | 0.71 | 1120.8599 | 1143.1199 | 1120.8599 | 147718390 |
| 1714510800 | 1118.68 | -14.62 | -1.29 | 1133.3699 | 1135.78 | 1118.55 | 130722428 |
| 1714424400 | 1133.3 | 17.02 | 1.52 | 1123.98 | 1134.08 | 1123.53 | 125637908 |
| 1714165200 | 1116.28 | 5.38 | 0.48 | 1111.35 | 1121.93 | 1109.27 | 101229414 |
| 1714078800 | 1110.9 | -7.02 | -0.63 | 1114.28 | 1114.28 | 1099.88 | 105563495 |
| 1713992400 | 1117.92 | 0.04 | 0.00 | 1117.2 | 1118.76 | 1108.79 | 77432031 |
| 1713906000 | 1117.88 | 1.64 | 0.15 | 1113.67 | 1121.77 | 1111.26 | 89174711 |
| 1713819600 | 1116.24 | 4.45 | 0.40 | 1111.93 | 1121.52 | 1103.08 | 84295802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
