DJ US Food and Beverage (DJUSFB)
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 |
|---|---|---|---|---|---|---|---|
| 1734559200 | 715.04 | -11.73 | -1.61 | 723.5 | 723.92 | 714.69 | 162536308 |
| 1734472800 | 726.77 | 2.17 | 0.30 | 723.03 | 732.36 | 722.14 | 125866377 |
| 1734386400 | 724.6 | -8.68 | -1.18 | 733.02 | 736.39 | 724.28 | 122511253 |
| 1734127200 | 733.28 | -4.15 | -0.56 | 735.53 | 738.3 | 730.74 | 90274366 |
| 1734040800 | 737.43 | 7.27 | 1.00 | 733.82 | 738.35 | 733.36 | 102000120 |
| 1733954400 | 730.16 | -5.75 | -0.78 | 738.22 | 740.62 | 728.78 | 129679324 |
| 1733868000 | 735.91 | 0.82 | 0.11 | 734.52 | 738.66 | 727.19 | 105552435 |
| 1733781600 | 735.09 | 7.22 | 0.99 | 728.69 | 741.92 | 727.64 | 152106348 |
| 1733522400 | 727.87 | -7.22 | -0.98 | 734.79 | 738.72 | 727.76 | 105741152 |
| 1733436000 | 735.09 | 3.44 | 0.47 | 732.21 | 736.66 | 729.8 | 105765058 |
| 1733349600 | 731.65 | -9.77 | -1.32 | 739.45 | 739.45 | 729.44 | 112841531 |
| 1733263200 | 741.42 | -4.49 | -0.60 | 745.64 | 746.34 | 740.29 | 113899300 |
| 1733176800 | 745.91 | -1.7 | -0.23 | 747.43 | 747.43 | 740.51 | 109192816 |
| 1732917600 | 747.61 | 1.29 | 0.17 | 743.79 | 748.7 | 742.79 | 57911648 |
| 1732744800 | 746.32 | 0.87 | 0.12 | 747.38 | 752.2 | 744.79 | 76548922 |
| 1732658400 | 745.45 | -0.59 | -0.08 | 746.4 | 747.34 | 742.88 | 102011845 |
| 1732572000 | 746.04 | 5.29 | 0.71 | 742.34 | 748.31 | 742.34 | 166450270 |
| 1732312800 | 740.75 | 3.38 | 0.46 | 738.1 | 742.64 | 736.81 | 104054121 |
| 1732226400 | 737.37 | 6.21 | 0.85 | 730.37 | 737.5 | 728.95 | 97817610 |
| 1732140000 | 731.16 | 6.4 | 0.88 | 724.94 | 731.36 | 722.83 | 96753709 |
| 1732053600 | 724.76 | 0.74 | 0.10 | 722.35 | 724.81 | 718.08 | 100442299 |
| 1731967200 | 724.02 | -0.16 | -0.02 | 725.76 | 728.46 | 722.84 | 114846324 |
| 1731708000 | 724.18 | -18.09 | -2.44 | 741.1 | 741.1 | 722.56 | 166316442 |
| 1731621600 | 742.27 | -2.84 | -0.38 | 745.12 | 747.93 | 741.34 | 103971869 |
| 1731535200 | 745.11 | 0.82 | 0.11 | 742.04 | 745.72 | 738.91 | 91841048 |
| 1731448800 | 744.29 | 0.81 | 0.11 | 744.46 | 746.76 | 742.54 | 109967567 |
| 1731362400 | 743.48 | -2.45 | -0.33 | 745.58 | 750.38 | 742.67 | 98050757 |
| 1731103200 | 745.93 | 3.91 | 0.53 | 741.7 | 747.75 | 741.37 | 95065455 |
| 1731016800 | 742.02 | -3.17 | -0.43 | 744.45 | 748.05 | 741.5 | 106176235 |
| 1730930400 | 745.19 | -13.48 | -1.78 | 759.06 | 759.06 | 741.09 | 151685353 |
| 1730844000 | 758.67 | 4.49 | 0.60 | 753.84 | 758.79 | 749.24 | 89058076 |
| 1730757600 | 754.18 | 3 | 0.40 | 751.92 | 754.93 | 751.17 | 87753990 |
| 1730494800 | 751.18 | -1.25 | -0.17 | 753.05 | 755.04 | 750.05 | 91359380 |
| 1730408400 | 752.43 | -5.49 | -0.72 | 757.32 | 759.67 | 752.35 | 111727128 |
| 1730322000 | 757.92 | -0.96 | -0.13 | 756.46 | 762.39 | 755.22 | 136472669 |
| 1730235600 | 758.88 | -10.09 | -1.31 | 765.58 | 765.75 | 758.81 | 137965270 |
| 1730149200 | 768.97 | -2.3 | -0.30 | 773.18 | 776.66 | 768.67 | 76462433 |
| 1729890000 | 771.27 | -3.7 | -0.48 | 775.76 | 778.99 | 770.61 | 75214402 |
| 1729803600 | 774.97 | -5.16 | -0.66 | 779.15 | 779.81 | 773.57 | 93877214 |
| 1729717200 | 780.13 | -7.14 | -0.91 | 777.35 | 783.54 | 774.82 | 92807538 |
| 1729630800 | 787.27 | 0.32 | 0.04 | 785.96 | 787.91 | 782.54 | 83863576 |
| 1729544400 | 786.95 | -7.79 | -0.98 | 794.09 | 796.02 | 786.33 | 88539605 |
| 1729285200 | 794.74 | 2.81 | 0.35 | 788.79 | 795.29 | 788.58 | 105854946 |
| 1729198800 | 791.93 | -3.26 | -0.41 | 795.92 | 796.16 | 789.03 | 84748926 |
| 1729112400 | 795.19 | 0.45 | 0.06 | 792.72 | 796.77 | 791.73 | 77873883 |
| 1729026000 | 794.74 | 1.7 | 0.21 | 793.88 | 803.36 | 792.38 | 91895363 |
| 1728939600 | 793.04 | 5.82 | 0.74 | 787.69 | 793.61 | 786.27 | 72401018 |
| 1728680400 | 787.22 | 3.26 | 0.42 | 785.9 | 789.04 | 782.68 | 78223697 |
| 1728594000 | 783.96 | 0.87 | 0.11 | 783.66 | 785.6 | 780.93 | 94611404 |
| 1728507600 | 783.09 | 3.15 | 0.40 | 779.63 | 786.35 | 778.51 | 78443350 |
| 1728421200 | 779.94 | 3.24 | 0.42 | 776.81 | 780.62 | 774.51 | 81098030 |
| 1728334800 | 776.7 | -8.22 | -1.05 | 784.19 | 784.19 | 775.49 | 85182693 |
| 1728075600 | 784.92 | 0.99 | 0.13 | 780.26 | 785.57 | 779.51 | 76358331 |
| 1727989200 | 783.93 | -8.09 | -1.02 | 788.56 | 788.64 | 781.25 | 85333830 |
| 1727902800 | 792.02 | -8.8 | -1.10 | 799.05 | 799.05 | 788.95 | 111857660 |
| 1727816400 | 800.82 | 0.26 | 0.03 | 801.7 | 806.49 | 798.55 | 99508608 |
| 1727730000 | 800.56 | -1.64 | -0.20 | 803.67 | 805.72 | 798.02 | 92522420 |
| 1727470800 | 802.2 | 4.22 | 0.53 | 799.16 | 808.42 | 799.16 | 78913289 |
| 1727384400 | 797.98 | 3.11 | 0.39 | 793.14 | 799.9 | 792.89 | 83121874 |
| 1727298000 | 794.87 | -3.53 | -0.44 | 800.66 | 802.21 | 794.4 | 76811284 |
| 1727211600 | 798.4 | -5.22 | -0.65 | 800.44 | 804.72 | 797.65 | 86085992 |
| 1727125200 | 803.62 | 2.92 | 0.36 | 799.76 | 808.54 | 798.16 | 88350526 |
| 1726866000 | 800.7 | -3.48 | -0.43 | 801.46 | 804.27 | 796.31 | 272818075 |
| 1726779600 | 804.18 | -4.42 | -0.55 | 809.15 | 810.75 | 803.12 | 91984613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
