DJ US Consumer Services Capped Index USD TR (DJUSCYCT)
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 |
|---|---|---|---|---|---|---|---|
| 1739397600 | 842.57 | 2.2 | 0.26 | 840.46 | 842.9 | 832.37 | 0 |
| 1739311200 | 840.37 | -3.55 | -0.42 | 843.92 | 843.92 | 836.46 | 0 |
| 1739224800 | 843.92 | 8.03 | 0.96 | 835.91 | 845.05 | 835.91 | 0 |
| 1738965600 | 835.89 | -5.22 | -0.62 | 841.19 | 844.1 | 835.23 | 0 |
| 1738879200 | 841.11 | 7.55 | 0.91 | 833.56 | 841.12 | 833.56 | 0 |
| 1738792800 | 833.56 | -0.33 | -0.04 | 833.89 | 834.21 | 826.13 | 0 |
| 1738706400 | 833.89 | 8.08 | 0.98 | 825.81 | 834.46 | 825.81 | 0 |
| 1738620000 | 825.81 | 0.04 | 0.00 | 825.78 | 829.57 | 813.24 | 0 |
| 1738360800 | 825.77 | -4.04 | -0.49 | 829.81 | 833.43 | 824.69 | 0 |
| 1738274400 | 829.81 | 1.92 | 0.23 | 827.89 | 834.38 | 825.82 | 0 |
| 1738188000 | 827.89 | 1.92 | 0.23 | 825.97 | 830.86 | 825.58 | 0 |
| 1738101600 | 825.97 | 0.45 | 0.05 | 825.52 | 828.92 | 821.7 | 0 |
| 1738015200 | 825.52 | 9.61 | 1.18 | 815.91 | 825.65 | 809.48 | 0 |
| 1737756000 | 815.91 | -0.23 | -0.03 | 816.15 | 817.45 | 813.7 | 0 |
| 1737669600 | 816.14 | 7.38 | 0.91 | 808.76 | 816.17 | 806.31 | 0 |
| 1737583200 | 808.76 | 1.06 | 0.13 | 807.81 | 814.41 | 807.7 | 0 |
| 1737496800 | 807.7 | 8.87 | 1.11 | 798.83 | 808.68 | 798.83 | 0 |
| 1737151200 | 798.83 | 7.12 | 0.90 | 791.72 | 800.6 | 791.72 | 0 |
| 1737064800 | 791.71 | 1 | 0.13 | 790.71 | 794.57 | 787.79 | 0 |
| 1736978400 | 790.71 | 7.93 | 1.01 | 782.78 | 796.58 | 782.78 | 0 |
| 1736892000 | 782.78 | -0.62 | -0.08 | 783.4 | 788.78 | 778.99 | 0 |
| 1736805600 | 783.4 | -1.68 | -0.21 | 785.08 | 785.08 | 777.65 | 0 |
| 1736546400 | 785.08 | -5.9 | -0.75 | 791.01 | 791.01 | 782.66 | 0 |
| 1736373600 | 790.98 | 2.08 | 0.26 | 789.1 | 792.2 | 784.75 | 0 |
| 1736287200 | 788.9 | -7.66 | -0.96 | 796.58 | 800.69 | 787.09 | 0 |
| 1736200800 | 796.56 | 3.64 | 0.46 | 792.92 | 802.2 | 792.92 | 0 |
| 1735941600 | 792.92 | 4.99 | 0.63 | 787.97 | 794.63 | 787.08 | 0 |
| 1735855200 | 787.93 | 0.06 | 0.01 | 787.89 | 797 | 783.47 | 0 |
| 1735682400 | 787.87 | -2.3 | -0.29 | 790.17 | 793.15 | 786.33 | 0 |
| 1735596000 | 790.17 | -9.13 | -1.14 | 799.3 | 799.3 | 784.21 | 0 |
| 1735336800 | 799.3 | -8.34 | -1.03 | 807.67 | 807.67 | 794.71 | 0 |
| 1735250400 | 807.64 | -0.09 | -0.01 | 807.76 | 808.87 | 803.9 | 0 |
| 1735077600 | 807.73 | 9.39 | 1.18 | 798.34 | 807.76 | 798.34 | 0 |
| 1734991200 | 798.34 | -2.39 | -0.30 | 800.73 | 800.73 | 791.4 | 0 |
| 1734732000 | 800.73 | 7.13 | 0.90 | 793.62 | 806.77 | 789.19 | 0 |
| 1734645600 | 793.6 | -0.36 | -0.05 | 793.96 | 802.8 | 793.56 | 0 |
| 1734559200 | 793.96 | -23.79 | -2.91 | 817.75 | 821.04 | 793.65 | 0 |
| 1734472800 | 817.75 | -3.22 | -0.39 | 821 | 821 | 816.16 | 0 |
| 1734386400 | 820.97 | -1.01 | -0.12 | 822.14 | 825.91 | 820.21 | 0 |
| 1734127200 | 821.98 | -4.77 | -0.58 | 826.86 | 827.71 | 821.61 | 0 |
| 1734040800 | 826.75 | -3.31 | -0.40 | 830.06 | 832.04 | 826.64 | 0 |
| 1733954400 | 830.06 | 4.02 | 0.49 | 826.04 | 833.57 | 826.04 | 0 |
| 1733868000 | 826.04 | -0.14 | -0.02 | 826.21 | 830.38 | 824.02 | 0 |
| 1733781600 | 826.18 | -11.67 | -1.39 | 837.85 | 838.1 | 825.88 | 0 |
| 1733522400 | 837.85 | 7.47 | 0.90 | 830.43 | 838.67 | 830.43 | 0 |
| 1733436000 | 830.38 | -1.26 | -0.15 | 831.64 | 833.79 | 830.05 | 0 |
| 1733349600 | 831.64 | 7.16 | 0.87 | 824.48 | 832.46 | 824.48 | 0 |
| 1733263200 | 824.48 | 1.51 | 0.18 | 822.97 | 824.95 | 819.98 | 0 |
| 1733176800 | 822.97 | 2.22 | 0.27 | 821 | 823.37 | 820.57 | 0 |
| 1732917600 | 820.75 | 3.9 | 0.48 | 816.87 | 822.55 | 816.87 | 0 |
| 1732744800 | 816.85 | -0.7 | -0.09 | 817.74 | 819.4 | 815.99 | 0 |
| 1732658400 | 817.55 | 2.85 | 0.35 | 814.7 | 817.94 | 814.35 | 0 |
| 1732572000 | 814.7 | 8.24 | 1.02 | 806.48 | 816.76 | 806.48 | 0 |
| 1732312800 | 806.46 | 8.97 | 1.12 | 797.5 | 806.86 | 797.5 | 0 |
| 1732226400 | 797.49 | 7.9 | 1.00 | 789.61 | 798.18 | 787.6 | 0 |
| 1732140000 | 789.59 | 0.04 | 0.01 | 789.63 | 789.86 | 781.21 | 0 |
| 1732053600 | 789.55 | 0.98 | 0.12 | 788.58 | 791.22 | 780.96 | 0 |
| 1731967200 | 788.57 | 2.2 | 0.28 | 786.4 | 790.44 | 784.19 | 0 |
| 1731708000 | 786.37 | -8.95 | -1.13 | 795.5 | 795.5 | 784.29 | 0 |
| 1731621600 | 795.32 | -2.26 | -0.28 | 797.67 | 802.31 | 794.91 | 0 |
| 1731535200 | 797.58 | 4.09 | 0.52 | 793.49 | 799.96 | 793.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
