DJ US Financial Administration (DJUSFA)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 627.26 | 6.87 | 1.11 | 619.14 | 628.78 | 612.91999 | 85096032 |
| 1741298400 | 620.39 | -13.73 | -2.17 | 627.91 | 630.39 | 617.54999 | 66499474 |
| 1741212000 | 634.12 | 4.95 | 0.79 | 628.39 | 637.22 | 625.9 | 60901603 |
| 1741125600 | 629.16999 | -21.28 | -3.27 | 644.9 | 645.77 | 627.76 | 87366625 |
| 1741039200 | 650.45 | -1.12 | -0.17 | 651.87 | 658.91999 | 647.19 | 66887658 |
| 1740780000 | 651.57 | 9.57 | 1.49 | 643.77 | 652.15 | 640.79 | 65735834 |
| 1740693600 | 642 | -1.49 | -0.23 | 644.58 | 651.32 | 640.85 | 58744066 |
| 1740607200 | 643.49 | -3.94 | -0.61 | 647.26 | 651.28 | 643.1 | 74761281 |
| 1740520800 | 647.42999 | -1.72 | -0.26 | 650.71 | 654.28 | 642.86 | 86091912 |
| 1740434400 | 649.15 | -0.92 | -0.14 | 649.26 | 652.30999 | 644.66 | 73434052 |
| 1740175200 | 650.07 | -17.97 | -2.69 | 667.54999 | 667.54999 | 648.71 | 101073867 |
| 1740088800 | 668.04 | -4.81 | -0.71 | 672.44 | 673.48 | 663.4 | 70906532 |
| 1740002400 | 672.85 | -3.19 | -0.47 | 675.16 | 675.33 | 668.13 | 66048763 |
| 1739916000 | 676.04 | 8.11 | 1.21 | 669.79 | 676.84 | 669.79 | 67839925 |
| 1739570400 | 667.92999 | 0.62 | 0.09 | 668.80999 | 670.38 | 666.75 | 54769120 |
| 1739484000 | 667.30999 | 4.32 | 0.65 | 664.24 | 667.5 | 661.49 | 55496526 |
| 1739397600 | 662.99 | -1.01 | -0.15 | 657.76 | 663.38 | 657.71 | 61362425 |
| 1739311200 | 664 | -12.06 | -1.78 | 673.66 | 673.66 | 660.63 | 77011138 |
| 1739224800 | 676.06 | 2.56 | 0.38 | 675.48 | 678.16 | 674.13 | 62228351 |
| 1738965600 | 673.5 | -0.95 | -0.14 | 678.94 | 681.74 | 672.75 | 85975947 |
| 1738879200 | 674.45 | -1.17 | -0.17 | 677.62 | 678.06 | 670.66999 | 68425522 |
| 1738792800 | 675.62 | 15.79 | 2.39 | 661.91 | 675.7 | 661.91 | 77010880 |
| 1738706400 | 659.83 | -17 | -2.51 | 667.73 | 668.04 | 659.75 | 99356749 |
| 1738620000 | 676.83 | 1.91 | 0.28 | 669 | 678.68 | 663.99 | 51012847 |
| 1738360800 | 674.92 | -3.73 | -0.55 | 677.22 | 681.78 | 673.92 | 49250874 |
| 1738274400 | 678.65 | 10.08 | 1.51 | 673.09 | 683.09 | 673.09 | 49479847 |
| 1738188000 | 668.57 | 2.42 | 0.36 | 668.34 | 675.94 | 666.64 | 43154497 |
| 1738101600 | 666.15 | -1.08 | -0.16 | 666.32 | 670.71 | 661.59 | 47780328 |
| 1738015200 | 667.23 | 5.3 | 0.80 | 655.98 | 667.39 | 654.04 | 44160219 |
| 1737756000 | 661.92999 | 2.14 | 0.32 | 659.65 | 665.07 | 659.65 | 40924640 |
| 1737669600 | 659.79 | -0.33 | -0.05 | 658.79999 | 660.15 | 653.71 | 43605728 |
| 1737583200 | 660.12 | -2.72 | -0.41 | 663.14 | 663.27 | 659.94 | 40795664 |
| 1737496800 | 662.84 | 2.14 | 0.32 | 662.16999 | 665.28 | 660.94 | 46997192 |
| 1737151200 | 660.7 | 5 | 0.76 | 660.98 | 665.04999 | 659.42999 | 55826402 |
| 1737064800 | 655.7 | 5.75 | 0.88 | 649.82 | 658.22 | 649.82 | 42831328 |
| 1736978400 | 649.95 | 7.08 | 1.10 | 650.88 | 655.57 | 648.39 | 53628990 |
| 1736892000 | 642.87 | 8.08 | 1.27 | 636.94 | 644.6 | 636.62 | 45486805 |
| 1736805600 | 634.79 | 4.87 | 0.77 | 625.27 | 635.17999 | 624.42999 | 46755437 |
| 1736546400 | 629.91999 | -19.02 | -2.93 | 643.2 | 643.27 | 627.63 | 58217639 |
| 1736373600 | 648.94 | 2.5 | 0.39 | 646.71 | 649.53 | 642.79 | 41667585 |
| 1736287200 | 646.44 | -4.89 | -0.75 | 652.92999 | 655.7 | 643.79999 | 42154254 |
| 1736200800 | 651.33 | -4.35 | -0.66 | 654.61 | 657.92999 | 650.42999 | 46640625 |
| 1735941600 | 655.67999 | 10.28 | 1.59 | 646.48 | 656.08 | 646.48 | 41990101 |
| 1735855200 | 645.4 | 0.45 | 0.07 | 648.15 | 652.16999 | 641.52 | 42001873 |
| 1735682400 | 644.95 | -1.81 | -0.28 | 648.51 | 649.65 | 643.44 | 32310605 |
| 1735596000 | 646.76 | -7.57 | -1.16 | 650.01 | 650.57 | 641.4 | 34749979 |
| 1735336800 | 654.33 | -7.64 | -1.15 | 659.58 | 660.44 | 650.85 | 30674797 |
| 1735250400 | 661.97 | 2.23 | 0.34 | 657.07 | 662.65 | 656.37 | 28234453 |
| 1735077600 | 659.74 | 8.35 | 1.28 | 650.89 | 659.83 | 650.89 | 17978382 |
| 1734991200 | 651.39 | -0.65 | -0.10 | 649.12 | 651.83 | 644.05999 | 35988474 |
| 1734732000 | 652.04 | 9.02 | 1.40 | 639.33 | 655.54999 | 637.75 | 105682861 |
| 1734645600 | 643.02 | 3.77 | 0.59 | 646.39 | 653.7 | 642.95 | 60147711 |
| 1734559200 | 639.25 | -24.15 | -3.64 | 662.71 | 667 | 639.02 | 78424384 |
| 1734472800 | 663.4 | -1.84 | -0.28 | 662.57 | 666.16 | 661.76 | 57437617 |
| 1734386400 | 665.24 | 0.52 | 0.08 | 665.53 | 668.6 | 662.83 | 57922708 |
| 1734127200 | 664.72 | -2.3 | -0.34 | 668.79999 | 669.14 | 664.37 | 48754800 |
| 1734040800 | 667.02 | -4.72 | -0.70 | 670.36 | 671.54 | 666.96 | 43430044 |
| 1733954400 | 671.74 | 7.17 | 1.08 | 666.17999 | 673.75 | 666.17999 | 53331580 |
| 1733868000 | 664.57 | -0.77 | -0.12 | 665.25 | 667.33 | 662.16 | 49050081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
