DJ US Financials Capped Index USD TR (DJUSFNCT)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 343.99 | 3.25 | 0.95 | 340.76 | 344.09 | 340.06 | 0 |
| 1735855200 | 340.74 | -1 | -0.29 | 341.79 | 344.51 | 339.06 | 0 |
| 1735682400 | 341.74 | 0.56 | 0.16 | 341.33 | 343.41 | 340.57 | 0 |
| 1735596000 | 341.18 | -2.88 | -0.84 | 344.07 | 344.07 | 338.32 | 0 |
| 1735336800 | 344.06 | -2.91 | -0.84 | 347.1 | 347.38 | 342.73 | 0 |
| 1735250400 | 346.97 | 0.76 | 0.22 | 346.22 | 347.2 | 344.49 | 0 |
| 1735077600 | 346.21 | 3.94 | 1.15 | 342.27 | 346.23 | 342.27 | 0 |
| 1734991200 | 342.27 | 1.05 | 0.31 | 341.22 | 342.48 | 338.66 | 0 |
| 1734732000 | 341.22 | 4.99 | 1.48 | 336.23 | 344.02 | 335.02999 | 0 |
| 1734645600 | 336.23 | 0.14 | 0.04 | 336.09 | 341.82 | 336.09 | 0 |
| 1734559200 | 336.09 | -11.77 | -3.38 | 347.88 | 348.96 | 335.95 | 0 |
| 1734472800 | 347.86 | -2.86 | -0.82 | 350.75 | 350.75 | 346.99 | 0 |
| 1734386400 | 350.72 | 0.03 | 0.01 | 350.79 | 352.01 | 350.27 | 0 |
| 1734127200 | 350.69 | -0.99 | -0.28 | 351.79 | 352.8 | 350.37 | 0 |
| 1734040800 | 351.68 | -1.29 | -0.37 | 352.97 | 354.14 | 351.68 | 0 |
| 1733954400 | 352.97 | 0.91 | 0.26 | 352.06 | 353.93 | 351.86 | 0 |
| 1733868000 | 352.06 | -1.49 | -0.42 | 353.57 | 354.34 | 351.09 | 0 |
| 1733781600 | 353.55 | -4.57 | -1.28 | 358.17 | 358.48 | 353.46 | 0 |
| 1733522400 | 358.12 | 0.26 | 0.07 | 357.96 | 359.26 | 357.02 | 0 |
| 1733436000 | 357.86 | 0.6 | 0.17 | 357.3 | 359.93 | 357.3 | 0 |
| 1733349600 | 357.26 | -1.08 | -0.30 | 358.34 | 358.34 | 355.92 | 0 |
| 1733263200 | 358.34 | -2.26 | -0.63 | 360.61 | 362 | 358.25 | 0 |
| 1733176800 | 360.6 | -3.56 | -0.98 | 364.24 | 365.04 | 360.15 | 0 |
| 1732917600 | 364.16 | -0.37 | -0.10 | 364.57 | 366.32 | 364.12 | 0 |
| 1732744800 | 364.53 | 1.19 | 0.33 | 363.34 | 366.82 | 363.34 | 0 |
| 1732658400 | 363.34 | 0.63 | 0.17 | 362.73 | 363.99 | 360.68 | 0 |
| 1732572000 | 362.71 | 3 | 0.83 | 359.71 | 363.84 | 359.71 | 0 |
| 1732312800 | 359.71 | 4 | 1.12 | 355.71 | 359.95 | 355.71 | 0 |
| 1732226400 | 355.71 | 4.17 | 1.19 | 351.54 | 357.14 | 351.54 | 0 |
| 1732140000 | 351.54 | -0.87 | -0.25 | 352.42 | 353.38 | 349.73 | 0 |
| 1732053600 | 352.41 | -1.4 | -0.40 | 353.82 | 353.82 | 350.14 | 0 |
| 1731967200 | 353.81 | 1.31 | 0.37 | 352.52 | 354.19 | 351.33 | 0 |
| 1731708000 | 352.5 | 1.82 | 0.52 | 350.7 | 352.93 | 350.7 | 0 |
| 1731621600 | 350.68 | -1.19 | -0.34 | 351.89 | 353.09 | 350.45 | 0 |
| 1731535200 | 351.87 | 0.06 | 0.02 | 351.84 | 354.74 | 351.62 | 0 |
| 1731448800 | 351.81 | -1.76 | -0.50 | 353.61 | 353.78 | 350.92 | 0 |
| 1731362400 | 353.57 | 4.38 | 1.25 | 349.19 | 355.65 | 349.19 | 0 |
| 1731103200 | 349.19 | 3.31 | 0.96 | 345.99 | 350.88 | 345.99 | 0 |
| 1731016800 | 345.88 | -4.42 | -1.26 | 350.3 | 350.3 | 345.02 | 0 |
| 1730930400 | 350.3 | 17.44 | 5.24 | 332.86 | 350.8 | 332.86 | 0 |
| 1730844000 | 332.86 | 3.86 | 1.17 | 329.02 | 332.92 | 328.89999 | 0 |
| 1730757600 | 329 | -1.4 | -0.42 | 330.48 | 330.72 | 327.39999 | 0 |
| 1730494800 | 330.39999 | -0.54 | -0.16 | 330.97 | 334.14999 | 330.27999 | 0 |
| 1730408400 | 330.94 | -4.79 | -1.43 | 335.79 | 335.79 | 330.91 | 0 |
| 1730322000 | 335.73 | 1.41 | 0.42 | 334.33 | 338.22 | 334.33 | 0 |
| 1730235600 | 334.32 | -1.88 | -0.56 | 336.2 | 336.42 | 334.31 | 0 |
| 1730149200 | 336.2 | 3.51 | 1.06 | 332.72 | 336.64 | 332.72 | 0 |
| 1729890000 | 332.69 | -3.54 | -1.05 | 336.23 | 338.2 | 332.16 | 0 |
| 1729803600 | 336.23 | 0.53 | 0.16 | 335.7 | 336.59 | 334.52 | 0 |
| 1729717200 | 335.7 | -0.14 | -0.04 | 335.84 | 336.4 | 334.11 | 0 |
| 1729630800 | 335.84 | -0.26 | -0.08 | 336.1 | 336.41 | 333.69 | 0 |
| 1729544400 | 336.1 | -3.89 | -1.14 | 340.01 | 340.01 | 335.8 | 0 |
| 1729285200 | 339.99 | 0.37 | 0.11 | 339.62 | 340.47 | 338.2 | 0 |
| 1729198800 | 339.62 | 0.83 | 0.24 | 338.79 | 340.68 | 338.79 | 0 |
| 1729112400 | 338.79 | 3.99 | 1.19 | 334.83 | 339.04 | 334.83 | 0 |
| 1729026000 | 334.8 | 1.46 | 0.44 | 333.33999 | 338.24 | 333.33999 | 0 |
| 1728939600 | 333.33999 | 2.18 | 0.66 | 331.16 | 333.73 | 330.99 | 0 |
| 1728680400 | 331.16 | 6.09 | 1.87 | 325.07 | 331.52999 | 325.07 | 0 |
| 1728594000 | 325.07 | -1.23 | -0.38 | 326.31 | 326.74 | 324.01 | 0 |
| 1728507600 | 326.3 | 2.61 | 0.81 | 323.74 | 326.81 | 323.04 | 0 |
| 1728421200 | 323.69 | 1.43 | 0.44 | 322.26 | 324.3 | 322.26 | 0 |
| 1728334800 | 322.26 | -3.92 | -1.20 | 326.18 | 326.18 | 320.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
