DJ US Consumer Services Capped Index USD TR (DJUSCYCT)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 739.9 | 9.87 | 1.35 | 730.04 | 744.41 | 730.04 | 0 |
| 1744837200 | 730.03 | -13.57 | -1.82 | 743.6 | 743.6 | 723.47 | 0 |
| 1744750800 | 743.6 | -1.52 | -0.20 | 745.12 | 753.39 | 741.94 | 0 |
| 1744664400 | 745.12 | 5.01 | 0.68 | 740.11 | 750.54 | 737.6 | 0 |
| 1744405200 | 740.11 | 6.68 | 0.91 | 733.43 | 741.85 | 722.03 | 0 |
| 1744318800 | 733.43 | -18.86 | -2.51 | 752.31 | 752.31 | 713.75 | 0 |
| 1744232400 | 752.29 | 59.76 | 8.63 | 692.53 | 755.25 | 689.74 | 0 |
| 1744146000 | 692.53 | -9.92 | -1.41 | 702.47 | 729.16 | 684.18 | 0 |
| 1744059600 | 702.45 | -4.15 | -0.59 | 706.6 | 729.03 | 674.92 | 0 |
| 1743800400 | 706.6 | -34.23 | -4.62 | 740.87 | 740.87 | 706.1 | 0 |
| 1743714000 | 740.83 | -35.31 | -4.55 | 776.14 | 776.14 | 740.02 | 0 |
| 1743627600 | 776.14 | 9.37 | 1.22 | 766.97 | 780.41 | 760.02 | 0 |
| 1743541200 | 766.77 | 3.21 | 0.42 | 763.58 | 768.57 | 756 | 0 |
| 1743454800 | 763.56 | 6.12 | 0.81 | 757.44 | 765.83 | 744.56 | 0 |
| 1743195600 | 757.44 | -17.75 | -2.29 | 775.21 | 775.21 | 755.98 | 0 |
| 1743109200 | 775.19 | 1.41 | 0.18 | 773.79 | 780.09 | 769.7 | 0 |
| 1743022800 | 773.78 | -2.44 | -0.31 | 776.22 | 778.89 | 770.89 | 0 |
| 1742936400 | 776.22 | 1.42 | 0.18 | 774.84 | 778.4 | 772.83 | 0 |
| 1742850000 | 774.8 | 15.61 | 2.06 | 759.19 | 775.34 | 759.19 | 0 |
| 1742590800 | 759.19 | 2.41 | 0.32 | 756.87 | 759.57 | 745.16 | 0 |
| 1742504400 | 756.78 | -1.83 | -0.24 | 758.61 | 766 | 754.19 | 0 |
| 1742418000 | 758.61 | 11.41 | 1.53 | 747.2 | 762.41 | 747.2 | 0 |
| 1742331600 | 747.2 | -10.83 | -1.43 | 758.06 | 758.06 | 744.33 | 0 |
| 1742245200 | 758.03 | 10.46 | 1.40 | 747.58 | 762.2 | 747.58 | 0 |
| 1741986000 | 747.57 | 14.2 | 1.94 | 733.42 | 748 | 733.42 | 0 |
| 1741899600 | 733.37 | -18.05 | -2.40 | 751.65 | 751.65 | 731.2 | 0 |
| 1741813200 | 751.42 | -2.8 | -0.37 | 754.25 | 763.81 | 744.2 | 0 |
| 1741726800 | 754.22 | -10.43 | -1.36 | 764.68 | 765.91 | 749.46 | 0 |
| 1741640400 | 764.65 | -19.35 | -2.47 | 784 | 784 | 757.46 | 0 |
| 1741384800 | 784 | -4.3 | -0.55 | 788.39 | 788.39 | 766.57 | 0 |
| 1741298400 | 788.3 | -19.53 | -2.42 | 807.84 | 807.84 | 786.83 | 0 |
| 1741212000 | 807.83 | 8.37 | 1.05 | 799.47 | 809.24 | 796.33 | 0 |
| 1741125600 | 799.46 | -11.18 | -1.38 | 810.65 | 810.65 | 792.3 | 0 |
| 1741039200 | 810.64 | -11.83 | -1.44 | 822.7 | 828.82 | 805.03 | 0 |
| 1740780000 | 822.47 | 12.63 | 1.56 | 809.84 | 822.88 | 809.71 | 0 |
| 1740693600 | 809.84 | -8.29 | -1.01 | 818.17 | 823.36 | 809.54 | 0 |
| 1740607200 | 818.13 | -0.66 | -0.08 | 818.81 | 828.52 | 817.23 | 0 |
| 1740520800 | 818.79 | 3.67 | 0.45 | 815.13 | 820.08 | 809.91 | 0 |
| 1740434400 | 815.12 | -0.37 | -0.05 | 815.5 | 818.93 | 809.76 | 0 |
| 1740175200 | 815.49 | -18.01 | -2.16 | 833.54 | 835.36 | 813.5 | 0 |
| 1740088800 | 833.5 | -11.85 | -1.40 | 845.35 | 845.35 | 828.31 | 0 |
| 1740002400 | 845.35 | -1.5 | -0.18 | 846.85 | 846.85 | 839.39 | 0 |
| 1739916000 | 846.85 | -2.67 | -0.31 | 849.52 | 849.52 | 842.63 | 0 |
| 1739570400 | 849.52 | 1.66 | 0.20 | 848.02 | 852.41 | 848.02 | 0 |
| 1739484000 | 847.86 | 5.29 | 0.63 | 842.64 | 848.12 | 840.75 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
