DJ US Real Estate Services (DJUSES)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 339.47 | -0.88 | -0.26 | 339.78 | 343.55 | 339.33 | 7381179 |
| 1738274400 | 340.35 | 5.36 | 1.60 | 339.9 | 343.63 | 338.33 | 6337920 |
| 1738188000 | 334.99 | -2.87 | -0.85 | 338.62 | 339.36 | 334.13 | 7169096 |
| 1738101600 | 337.86 | 1.07 | 0.32 | 335.73 | 340.54 | 335.73 | 8089596 |
| 1738015200 | 336.79 | 6.57 | 1.99 | 327.56 | 336.9 | 327.56 | 6666712 |
| 1737756000 | 330.22 | 0.2 | 0.06 | 328.44 | 332.74 | 327.43 | 4657811 |
| 1737669600 | 330.02 | 3.21 | 0.98 | 325.20999 | 330.87 | 324.62 | 6290982 |
| 1737583200 | 326.81 | -1.2 | -0.37 | 327.99 | 328.52 | 325.63 | 6679044 |
| 1737496800 | 328.01 | 5.89 | 1.83 | 325.82 | 328.18 | 325.02 | 7295034 |
| 1737151200 | 322.12 | 3.87 | 1.22 | 323.5 | 323.5 | 319.1 | 7714240 |
| 1737064800 | 318.25 | 4.91 | 1.57 | 312.52999 | 319.06 | 311.68 | 6211332 |
| 1736978400 | 313.33999 | 15.69 | 5.27 | 304 | 316.07 | 304 | 11085204 |
| 1736892000 | 297.64999 | 2.7 | 0.92 | 299.33999 | 299.61 | 294.79 | 8228421 |
| 1736805600 | 294.95 | -1.13 | -0.38 | 294.66 | 295.18 | 290.8 | 8993452 |
| 1736546400 | 296.08 | -9.24 | -3.03 | 299.02 | 299.73 | 289.58 | 8738594 |
| 1736373600 | 305.32 | 1.13 | 0.37 | 304.18 | 306.08999 | 301.14 | 8368744 |
| 1736287200 | 304.19 | -7.63 | -2.45 | 312.47 | 313.72 | 303.68 | 6727933 |
| 1736200800 | 311.82 | 0.38 | 0.12 | 311.74 | 316.3 | 311.33999 | 5526636 |
| 1735941600 | 311.44 | 5.12 | 1.67 | 307 | 311.93 | 305.79 | 5472260 |
| 1735855200 | 306.32 | -3.54 | -1.14 | 312.2 | 312.33 | 304.14999 | 6626180 |
| 1735682400 | 309.86 | 0.47 | 0.15 | 311.67 | 312.77999 | 307.95 | 7282620 |
| 1735596000 | 309.39 | -1.87 | -0.60 | 309.44 | 311.23 | 306.02 | 5348902 |
| 1735336800 | 311.26 | -3.47 | -1.10 | 312.41 | 314.33 | 310.05 | 4363437 |
| 1735250400 | 314.73 | 0.05 | 0.02 | 312.66 | 315.62 | 311.87 | 3423941 |
| 1735077600 | 314.68 | 2.19 | 0.70 | 312.06 | 314.69 | 311.27999 | 3183968 |
| 1734991200 | 312.49 | 2.96 | 0.96 | 306.02999 | 312.74 | 305.98 | 6034184 |
| 1734732000 | 309.52999 | 7.98 | 2.65 | 301.7 | 311.51 | 300.49 | 19452043 |
| 1734645600 | 301.55 | -6.26 | -2.03 | 309.22 | 312.67 | 301.14 | 10840192 |
| 1734559200 | 307.81 | -15.26 | -4.72 | 323.61 | 325.12 | 307.54 | 10274408 |
| 1734472800 | 323.07 | -5.93 | -1.80 | 326.98 | 329.48 | 322.88 | 7701360 |
| 1734386400 | 329 | 2.26 | 0.69 | 328.63 | 332.88 | 327.61 | 8500366 |
| 1734127200 | 326.74 | -7.6 | -2.27 | 332.63 | 334.11 | 325.18 | 6938725 |
| 1734040800 | 334.33999 | 1.6 | 0.48 | 331.91 | 335.83 | 331.91 | 7142474 |
| 1733954400 | 332.74 | 4.36 | 1.33 | 329.7 | 334.19 | 329.7 | 6287502 |
| 1733868000 | 328.38 | -5.03 | -1.51 | 332.38 | 334.02 | 328.19 | 6169528 |
| 1733781600 | 333.41 | 0.36 | 0.11 | 333.17 | 336.4 | 331.14 | 6624857 |
| 1733522400 | 333.05 | 3.02 | 0.92 | 333.89999 | 337.53 | 332.58999 | 6690878 |
| 1733436000 | 330.02999 | -6.2 | -1.84 | 334.89999 | 336.32 | 327.64999 | 6824822 |
| 1733349600 | 336.23 | -1.22 | -0.36 | 336.22 | 336.36 | 332.58999 | 8130542 |
| 1733263200 | 337.45 | -0.84 | -0.25 | 337.44 | 338.99 | 335.43 | 6314927 |
| 1733176800 | 338.29 | -4.32 | -1.26 | 341.61 | 342.17 | 337.5 | 5979960 |
| 1732917600 | 342.61 | -2.28 | -0.66 | 345.8 | 345.8 | 342.61 | 4113224 |
| 1732744800 | 344.89 | 3.23 | 0.95 | 343.24 | 345.88 | 341.93 | 5906130 |
| 1732658400 | 341.66 | 1.47 | 0.43 | 339.77 | 342.78 | 339.74 | 7036011 |
| 1732572000 | 340.19 | 7.34 | 2.21 | 337.05 | 344.75 | 336.29 | 13091295 |
| 1732312800 | 332.85 | 9.1 | 2.81 | 323.8 | 333.7 | 323.8 | 10280043 |
| 1732226400 | 323.75 | 4.03 | 1.26 | 321.68 | 325.13 | 319.02999 | 10450625 |
| 1732140000 | 319.72 | 6.63 | 2.12 | 310.47 | 319.82 | 310.47 | 10860035 |
| 1732053600 | 313.08999 | -1.52 | -0.48 | 312.56 | 316.25 | 312.14 | 8600007 |
| 1731967200 | 314.61 | 5.42 | 1.75 | 307.92 | 314.86 | 307.08999 | 8027474 |
| 1731708000 | 309.19 | -7.74 | -2.44 | 315.37 | 316.52999 | 308.36 | 8946745 |
| 1731621600 | 316.93 | -5.28 | -1.64 | 319.5 | 322.3 | 316.77 | 8536459 |
| 1731535200 | 322.20999 | 2.42 | 0.76 | 321.45999 | 324.07 | 321.13 | 7411787 |
| 1731448800 | 319.79 | -4.53 | -1.40 | 322.77999 | 325.8 | 319.63 | 7869226 |
| 1731362400 | 324.32 | -0.33 | -0.10 | 327.07 | 327.67 | 323.8 | 8767096 |
| 1731103200 | 324.64999 | 6.72 | 2.11 | 318.91 | 325.88 | 317.14 | 10457536 |
| 1731016800 | 317.93 | 14.22 | 4.68 | 310.52999 | 319.42 | 310.26 | 18455964 |
| 1730930400 | 303.70999 | -11.3 | -3.59 | 318.95 | 319.77999 | 300.87 | 15536348 |
| 1730844000 | 315.01 | 8.39 | 2.74 | 305.54 | 315.06 | 305.14999 | 6961586 |
| 1730757600 | 306.62 | 4.02 | 1.33 | 303.22 | 309.16 | 303.22 | 7316173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
