DJ US Financials Total Return (DJUSFNT)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 2362.58 | -18.01 | -0.76 | 2380.87 | 2400.96 | 2346.71 | 0 |
| 1740780000 | 2380.59 | 44.19 | 1.89 | 2336.76 | 2382.67 | 2336.76 | 0 |
| 1740693600 | 2336.4 | 12.09 | 0.52 | 2324.31 | 2364.25 | 2324.31 | 0 |
| 1740607200 | 2324.31 | -3.03 | -0.13 | 2327.54 | 2345.2399 | 2319.7399 | 0 |
| 1740520800 | 2327.34 | 0.18 | 0.01 | 2327.31 | 2343.85 | 2303.08 | 0 |
| 1740434400 | 2327.16 | 8.83 | 0.38 | 2318.35 | 2342.43 | 2314.61 | 0 |
| 1740175200 | 2318.33 | -29.84 | -1.27 | 2348.21 | 2354.4699 | 2312.61 | 0 |
| 1740088800 | 2348.17 | -30.77 | -1.29 | 2378.9899 | 2378.9899 | 2332.39 | 0 |
| 1740002400 | 2378.94 | -1.63 | -0.07 | 2380.68 | 2382.31 | 2367.88 | 0 |
| 1739916000 | 2380.57 | 15.22 | 0.64 | 2365.62 | 2380.59 | 2363.7 | 0 |
| 1739570400 | 2365.35 | 0.96 | 0.04 | 2364.89 | 2377.2199 | 2364.7399 | 0 |
| 1739484000 | 2364.39 | 21.17 | 0.90 | 2343.2399 | 2367.18 | 2343.2399 | 0 |
| 1739397600 | 2343.2199 | -11.78 | -0.50 | 2355.05 | 2355.05 | 2325.8 | 0 |
| 1739311200 | 2355 | 7.33 | 0.31 | 2347.95 | 2357.96 | 2334.15 | 0 |
| 1739224800 | 2347.67 | -16.33 | -0.69 | 2364.38 | 2370.32 | 2338.81 | 0 |
| 1738965600 | 2364 | -12.29 | -0.52 | 2376.65 | 2382.76 | 2362.78 | 0 |
| 1738879200 | 2376.29 | 17.77 | 0.75 | 2358.53 | 2376.64 | 2358.53 | 0 |
| 1738792800 | 2358.52 | 24.13 | 1.03 | 2334.4 | 2358.7199 | 2333.83 | 0 |
| 1738706400 | 2334.39 | -0.72 | -0.03 | 2335.19 | 2344.23 | 2325.65 | 0 |
| 1738620000 | 2335.11 | -11.69 | -0.50 | 2347.23 | 2347.23 | 2298.5 | 0 |
| 1738360800 | 2346.8 | -13.47 | -0.57 | 2360.71 | 2367.7 | 2344.57 | 0 |
| 1738274400 | 2360.27 | 23.76 | 1.02 | 2336.61 | 2372.63 | 2336.61 | 0 |
| 1738188000 | 2336.51 | -4.65 | -0.20 | 2341.16 | 2358.31 | 2331.31 | 0 |
| 1738101600 | 2341.16 | -5.95 | -0.25 | 2347.11 | 2350.93 | 2335.4699 | 0 |
| 1738015200 | 2347.11 | 21.27 | 0.91 | 2318.68 | 2347.75 | 2317.43 | 0 |
| 1737756000 | 2325.84 | 6.23 | 0.27 | 2313.15 | 2330.91 | 2312.98 | 0 |
| 1737669600 | 2319.61 | 13.99 | 0.61 | 2305.62 | 2321.48 | 2305.62 | 0 |
| 1737583200 | 2305.62 | -13.36 | -0.58 | 2318.98 | 2319.67 | 2299.09 | 0 |
| 1737496800 | 2318.98 | 24.55 | 1.07 | 2294.43 | 2320.59 | 2294.43 | 0 |
| 1737151200 | 2294.43 | 16.85 | 0.74 | 2277.58 | 2298.69 | 2277.4699 | 0 |
| 1737064800 | 2277.58 | 19.41 | 0.86 | 2258.17 | 2279.28 | 2256.54 | 0 |
| 1736978400 | 2258.17 | 52.03 | 2.36 | 2206.35 | 2262.73 | 2206.35 | 0 |
| 1736892000 | 2206.14 | 28.43 | 1.31 | 2177.7399 | 2207.26 | 2177.7399 | 0 |
| 1736805600 | 2177.71 | 15.66 | 0.72 | 2162.05 | 2178.93 | 2151.15 | 0 |
| 1736546400 | 2162.05 | -52.8 | -2.38 | 2215.76 | 2215.76 | 2155.4899 | 0 |
| 1736373600 | 2214.85 | 6.03 | 0.27 | 2208.82 | 2215.67 | 2193.98 | 0 |
| 1736287200 | 2208.82 | -7.63 | -0.34 | 2216.46 | 2230.76 | 2200.52 | 0 |
| 1736200800 | 2216.45 | -9.73 | -0.44 | 2227.1 | 2244.2 | 2214.31 | 0 |
| 1735941600 | 2226.18 | 20.69 | 0.94 | 2205.63 | 2226.63 | 2200.89 | 0 |
| 1735855200 | 2205.4899 | -6.62 | -0.30 | 2212.41 | 2230.04 | 2194.58 | 0 |
| 1735682400 | 2212.11 | 3.68 | 0.17 | 2209.37 | 2222.83 | 2204.58 | 0 |
| 1735596000 | 2208.43 | -18.79 | -0.84 | 2227.2399 | 2227.2399 | 2189.84 | 0 |
| 1735336800 | 2227.2199 | -18.77 | -0.84 | 2246.77 | 2248.62 | 2218.63 | 0 |
| 1735250400 | 2245.9899 | 4.89 | 0.22 | 2241.14 | 2247.46 | 2229.9699 | 0 |
| 1735077600 | 2241.1 | 25.51 | 1.15 | 2215.59 | 2241.39 | 2215.59 | 0 |
| 1734991200 | 2215.59 | 6.66 | 0.30 | 2208.93 | 2216.95 | 2192.27 | 0 |
| 1734732000 | 2208.93 | 31.97 | 1.47 | 2176.96 | 2227.01 | 2168.93 | 0 |
| 1734645600 | 2176.96 | 1.56 | 0.07 | 2175.45 | 2212.7 | 2175.45 | 0 |
| 1734559200 | 2175.4 | -75.61 | -3.36 | 2251.13 | 2258.33 | 2174.58 | 0 |
| 1734472800 | 2251.01 | -17.75 | -0.78 | 2268.98 | 2268.98 | 2245.33 | 0 |
| 1734386400 | 2268.76 | 0.19 | 0.01 | 2269.2 | 2277.14 | 2266.01 | 0 |
| 1734127200 | 2268.57 | -6.34 | -0.28 | 2275.59 | 2282.21 | 2266.57 | 0 |
| 1734040800 | 2274.91 | -8.25 | -0.36 | 2283.16 | 2290.66 | 2274.89 | 0 |
| 1733954400 | 2283.16 | 5.94 | 0.26 | 2277.2199 | 2289.08 | 2275.65 | 0 |
| 1733868000 | 2277.2199 | -8.94 | -0.39 | 2286.23 | 2292 | 2270.39 | 0 |
| 1733781600 | 2286.16 | -29.41 | -1.27 | 2315.87 | 2318.08 | 2285.41 | 0 |
| 1733522400 | 2315.57 | 1.9 | 0.08 | 2316.45 | 2322.55 | 2308.56 | 0 |
| 1733436000 | 2313.67 | 3.93 | 0.17 | 2309.9699 | 2327.11 | 2309.9699 | 0 |
| 1733349600 | 2309.7399 | -7.25 | -0.31 | 2316.9899 | 2316.9899 | 2301.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
