DJ US Electrical Components and Equipment (DJUSEC)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 837.24 | 9.89 | 1.20 | 829.1 | 840.6 | 829.1 | 42243252 |
| 1737064800 | 827.35 | 8.53 | 1.04 | 823.66 | 832.31 | 819.44 | 37321478 |
| 1736978400 | 818.82 | 8.09 | 1.00 | 816.91 | 828.33 | 815.95 | 38266652 |
| 1736892000 | 810.73 | 13.96 | 1.75 | 802.56 | 818.27 | 802.56 | 41015931 |
| 1736805600 | 796.77 | -2.32 | -0.29 | 791.48 | 796.77 | 782.12 | 41965630 |
| 1736546400 | 799.09 | -10.16 | -1.26 | 806.57 | 806.57 | 789.44 | 41606247 |
| 1736373600 | 809.25 | -1.93 | -0.24 | 807.89 | 811.16 | 790.85 | 33853593 |
| 1736287200 | 811.18 | -6.26 | -0.77 | 819.03 | 821.42 | 803.18 | 43140481 |
| 1736200800 | 817.44 | 15.24 | 1.90 | 806.6 | 827.51 | 806.6 | 42700282 |
| 1735941600 | 802.2 | 22.06 | 2.83 | 782.93 | 802.96 | 781.93 | 34857260 |
| 1735855200 | 780.14 | 3.49 | 0.45 | 780.99 | 790.33 | 774.28 | 30948626 |
| 1735682400 | 776.65 | -2.28 | -0.29 | 779.78 | 782.84 | 775.55 | 27215044 |
| 1735596000 | 778.93 | -7.32 | -0.93 | 781.09 | 784.67 | 769.33 | 26546405 |
| 1735336800 | 786.25 | -12.41 | -1.55 | 792.39 | 795.07 | 781.16 | 23980176 |
| 1735250400 | 798.66 | -1.13 | -0.14 | 797.64 | 801 | 792.87 | 20979865 |
| 1735077600 | 799.79 | 8.45 | 1.07 | 792.9 | 800.01 | 791.26 | 12990802 |
| 1734991200 | 791.34 | -0.85 | -0.11 | 791.08 | 792.77 | 783.67 | 28529061 |
| 1734732000 | 792.19 | 11.16 | 1.43 | 779.65 | 798.4 | 773.01 | 96479411 |
| 1734645600 | 781.03 | 4.83 | 0.62 | 786.33 | 790.74 | 776.77 | 58370306 |
| 1734559200 | 776.2 | -24.49 | -3.06 | 803.1 | 808.75 | 773.31 | 53471789 |
| 1734472800 | 800.69 | -17.68 | -2.16 | 815.23 | 815.23 | 796.63 | 42126583 |
| 1734386400 | 818.37 | 1.28 | 0.16 | 818.53 | 821.25 | 812.46 | 34159075 |
| 1734127200 | 817.09 | -3.65 | -0.44 | 821.75 | 826.95 | 815.68 | 35700631 |
| 1734040800 | 820.74 | -5.7 | -0.69 | 825.62 | 826.47 | 818.55 | 27792230 |
| 1733954400 | 826.44 | 13.59 | 1.67 | 820.78 | 830.76 | 817.09 | 33763931 |
| 1733868000 | 812.85 | -13.3 | -1.61 | 825.77 | 825.77 | 810.9 | 39463473 |
| 1733781600 | 826.15 | -13.8 | -1.64 | 840.4 | 840.4 | 819.51 | 42444547 |
| 1733522400 | 839.95 | -3.89 | -0.46 | 845.65 | 847.02 | 836.76 | 30429440 |
| 1733436000 | 843.84 | -3.7 | -0.44 | 849.62 | 851.85 | 843.39 | 40152844 |
| 1733349600 | 847.54 | 10.59 | 1.27 | 839.42 | 849.47 | 839.42 | 36140572 |
| 1733263200 | 836.95 | -3.59 | -0.43 | 840.45 | 842.91 | 829.79 | 35387961 |
| 1733176800 | 840.54 | 2.69 | 0.32 | 841.69 | 848.64 | 839.94 | 35688463 |
| 1732917600 | 837.85 | 2.83 | 0.34 | 839.38 | 842.15 | 837.51 | 19995715 |
| 1732744800 | 835.02 | -9.03 | -1.07 | 843.28 | 845.49 | 830.62 | 34780145 |
| 1732658400 | 844.05 | -0.29 | -0.03 | 844.38 | 847.13 | 842.13 | 39140588 |
| 1732572000 | 844.34 | -6.01 | -0.71 | 852.98 | 856.85 | 843.3 | 65327154 |
| 1732312800 | 850.35 | 13.53 | 1.62 | 837.89 | 851.91 | 836.39 | 94578517 |
| 1732226400 | 836.82 | 10.98 | 1.33 | 831.18 | 847.27 | 827.33 | 47715774 |
| 1732140000 | 825.84 | -2.25 | -0.27 | 829.53 | 834.08 | 820.09 | 52818109 |
| 1732053600 | 828.09 | 17.2 | 2.12 | 806.33 | 828.62 | 802.94 | 44177529 |
| 1731967200 | 810.89 | 0.94 | 0.12 | 812.68 | 817.22 | 806.86 | 40728141 |
| 1731708000 | 809.95 | -7.64 | -0.93 | 816.09 | 819.85 | 809.17 | 48068080 |
| 1731621600 | 817.59 | -12.39 | -1.49 | 828.71 | 830.72 | 816.74 | 47298990 |
| 1731535200 | 829.98 | 7.4 | 0.90 | 825.72 | 838.43 | 825.72 | 39507870 |
| 1731448800 | 822.58 | -17.71 | -2.11 | 839.48 | 839.48 | 817.62 | 48511949 |
| 1731362400 | 840.29 | 8.73 | 1.05 | 833.67 | 840.94 | 831.75 | 42217192 |
| 1731103200 | 831.56 | 5.96 | 0.72 | 824.95 | 834.02 | 824.95 | 56405565 |
| 1731016800 | 825.6 | -0.15 | -0.02 | 828.55 | 829.59 | 821.07 | 55309994 |
| 1730930400 | 825.75 | 46.96 | 6.03 | 792.26 | 829.67 | 792.26 | 97143146 |
| 1730844000 | 778.79 | 23.95 | 3.17 | 758.88 | 779.08 | 757.13 | 46988774 |
| 1730757600 | 754.84 | -3.1 | -0.41 | 757.54 | 762.21 | 752.08 | 44791881 |
| 1730494800 | 757.94 | 1.15 | 0.15 | 760.32 | 766.6 | 756.17 | 47839617 |
| 1730408400 | 756.79 | -5.89 | -0.77 | 750.43 | 760.51 | 748.31 | 54622537 |
| 1730322000 | 762.68 | -2.84 | -0.37 | 763.71 | 766.24 | 756.68 | 39847983 |
| 1730235600 | 765.52 | 2.81 | 0.37 | 756.95 | 767.37 | 752.51 | 33297344 |
| 1730149200 | 762.71 | 3.21 | 0.42 | 760.99 | 766.64 | 760.99 | 35943269 |
| 1729890000 | 759.5 | 0.14 | 0.02 | 763.5 | 767.56 | 756.69 | 30728056 |
| 1729803600 | 759.36 | 9.46 | 1.26 | 751.47 | 759.98 | 750.02 | 34363529 |
| 1729717200 | 749.9 | -3.4 | -0.45 | 745.95 | 757.07 | 740.17 | 48754021 |
| 1729630800 | 753.3 | -4.97 | -0.66 | 753.26 | 756.74 | 748.89 | 37400515 |
| 1729544400 | 758.27 | -2.19 | -0.29 | 761.5 | 761.61 | 754.93 | 33919827 |
| 1729285200 | 760.46 | -2.14 | -0.28 | 763.02 | 764.3 | 759.08 | 30390697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
