DJ US Financials Capped Index USD (DJUSFNC)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 212.28 | 3.1 | 1.48 | 209.18 | 214.03 | 208.43 | 0 |
| 1734645600 | 209.18 | 0.09 | 0.04 | 209.09 | 212.66 | 209.09 | 0 |
| 1734559200 | 209.09 | -7.34 | -3.39 | 216.43 | 217.11 | 209.01 | 0 |
| 1734472800 | 216.43 | -1.8 | -0.82 | 218.23 | 218.23 | 215.89 | 0 |
| 1734386400 | 218.23 | -0.05 | -0.02 | 218.28 | 219.03 | 217.95 | 0 |
| 1734127200 | 218.28 | -0.68 | -0.31 | 218.96 | 219.59 | 218.08 | 0 |
| 1734040800 | 218.96 | -0.8 | -0.36 | 219.76 | 220.49 | 218.96 | 0 |
| 1733954400 | 219.76 | 0.56 | 0.26 | 219.2 | 220.36 | 219.07 | 0 |
| 1733868000 | 219.2 | -0.94 | -0.43 | 220.14 | 220.62 | 218.59 | 0 |
| 1733781600 | 220.14 | -2.87 | -1.29 | 223.01 | 223.21 | 220.08 | 0 |
| 1733522400 | 223.01 | 0.1 | 0.04 | 222.91 | 223.72 | 222.32 | 0 |
| 1733436000 | 222.91 | 0.35 | 0.16 | 222.56 | 224.2 | 222.56 | 0 |
| 1733349600 | 222.56 | -0.67 | -0.30 | 223.23 | 223.23 | 221.72 | 0 |
| 1733263200 | 223.23 | -1.41 | -0.63 | 224.64 | 225.51 | 223.18 | 0 |
| 1733176800 | 224.64 | -2.28 | -1.00 | 226.92 | 227.41 | 224.37 | 0 |
| 1732917600 | 226.92 | -0.25 | -0.11 | 227.17 | 228.27 | 226.89 | 0 |
| 1732744800 | 227.17 | 0.74 | 0.33 | 226.43 | 228.6 | 226.43 | 0 |
| 1732658400 | 226.43 | 0.38 | 0.17 | 226.05 | 226.84 | 224.78 | 0 |
| 1732572000 | 226.05 | 1.87 | 0.83 | 224.18 | 226.76 | 224.18 | 0 |
| 1732312800 | 224.18 | 2.49 | 1.12 | 221.69 | 224.34 | 221.69 | 0 |
| 1732226400 | 221.69 | 2.59 | 1.18 | 219.1 | 222.59 | 219.1 | 0 |
| 1732140000 | 219.1 | -0.55 | -0.25 | 219.65 | 220.25 | 217.98 | 0 |
| 1732053600 | 219.65 | -0.88 | -0.40 | 220.53 | 220.53 | 218.23 | 0 |
| 1731967200 | 220.53 | 0.8 | 0.36 | 219.73 | 220.77 | 218.99 | 0 |
| 1731708000 | 219.73 | 1.12 | 0.51 | 218.61 | 219.99 | 218.61 | 0 |
| 1731621600 | 218.61 | -0.75 | -0.34 | 219.36 | 220.11 | 218.47 | 0 |
| 1731535200 | 219.36 | 0.01 | 0.00 | 219.35 | 221.15 | 219.21 | 0 |
| 1731448800 | 219.35 | -1.12 | -0.51 | 220.47 | 220.57 | 218.8 | 0 |
| 1731362400 | 220.47 | 2.72 | 1.25 | 217.75 | 221.77 | 217.75 | 0 |
| 1731103200 | 217.75 | 2 | 0.93 | 215.75 | 218.8 | 215.75 | 0 |
| 1731016800 | 215.75 | -2.75 | -1.26 | 218.5 | 218.5 | 215.21 | 0 |
| 1730930400 | 218.5 | 10.87 | 5.24 | 207.63 | 218.82 | 207.63 | 0 |
| 1730844000 | 207.63 | 2.4 | 1.17 | 205.23 | 207.66 | 205.16 | 0 |
| 1730757600 | 205.23 | -0.92 | -0.45 | 206.15 | 206.3 | 204.23 | 0 |
| 1730494800 | 206.15 | -0.35 | -0.17 | 206.5 | 208.49 | 206.08 | 0 |
| 1730408400 | 206.5 | -3.03 | -1.45 | 209.53 | 209.53 | 206.48 | 0 |
| 1730322000 | 209.53 | 0.88 | 0.42 | 208.65 | 211.08 | 208.65 | 0 |
| 1730235600 | 208.65 | -1.17 | -0.56 | 209.82 | 209.97 | 208.64 | 0 |
| 1730149200 | 209.82 | 2.17 | 1.05 | 207.65 | 210.1 | 207.65 | 0 |
| 1729890000 | 207.65 | -2.21 | -1.05 | 209.86 | 211.09 | 207.32 | 0 |
| 1729803600 | 209.86 | 0.33 | 0.16 | 209.53 | 210.09 | 208.8 | 0 |
| 1729717200 | 209.53 | -0.08 | -0.04 | 209.61 | 209.97 | 208.54 | 0 |
| 1729630800 | 209.61 | -0.17 | -0.08 | 209.78 | 209.97 | 208.28 | 0 |
| 1729544400 | 209.78 | -2.44 | -1.15 | 212.22 | 212.22 | 209.59 | 0 |
| 1729285200 | 212.22 | 0.23 | 0.11 | 211.99 | 212.52 | 211.1 | 0 |
| 1729198800 | 211.99 | 0.52 | 0.25 | 211.47 | 212.65 | 211.47 | 0 |
| 1729112400 | 211.47 | 2.47 | 1.18 | 209 | 211.62 | 209 | 0 |
| 1729026000 | 209 | 0.91 | 0.44 | 208.09 | 211.14 | 208.09 | 0 |
| 1728939600 | 208.09 | 1.37 | 0.66 | 206.72 | 208.33 | 206.62 | 0 |
| 1728680400 | 206.72 | 3.79 | 1.87 | 202.93 | 206.96 | 202.93 | 0 |
| 1728594000 | 202.93 | -0.77 | -0.38 | 203.7 | 203.97 | 202.27 | 0 |
| 1728507600 | 203.7 | 1.6 | 0.79 | 202.1 | 204.02 | 201.67 | 0 |
| 1728421200 | 202.1 | 0.89 | 0.44 | 201.21 | 202.48 | 201.21 | 0 |
| 1728334800 | 201.21 | -2.45 | -1.20 | 203.66 | 203.66 | 200.32 | 0 |
| 1728075600 | 203.66 | 2.68 | 1.33 | 200.98 | 203.73 | 200.98 | 0 |
| 1727989200 | 200.98 | -1.03 | -0.51 | 202.01 | 202.01 | 200.15 | 0 |
| 1727902800 | 202.01 | 0.06 | 0.03 | 201.95 | 202.56 | 200.93 | 0 |
| 1727816400 | 201.95 | -1.35 | -0.66 | 203.3 | 203.3 | 200.81 | 0 |
| 1727730000 | 203.3 | 0.68 | 0.34 | 202.62 | 203.42 | 201.19 | 0 |
| 1727470800 | 202.62 | 0.7 | 0.35 | 201.92 | 203.72 | 201.92 | 0 |
| 1727384400 | 201.92 | 0.55 | 0.27 | 201.37 | 202.52 | 201.27 | 0 |
| 1727298000 | 201.37 | -1.14 | -0.56 | 202.51 | 202.91 | 201.02 | 0 |
| 1727211600 | 202.51 | -1.36 | -0.67 | 203.87 | 203.87 | 201.97 | 0 |
| 1727125200 | 203.87 | 0.46 | 0.23 | 203.41 | 204.75 | 203.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
