DJ US Financial Services Total Return Index USD (DJUSFVT)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 2523.36 | 27.65 | 1.11 | 2502.1 | 2527.64 | 2495.77 | 0 |
| 1737064800 | 2495.71 | 11.87 | 0.48 | 2483.4899 | 2497.88 | 2479.78 | 0 |
| 1736978400 | 2483.84 | 73.37 | 3.04 | 2452.39 | 2489.18 | 2452.39 | 0 |
| 1736892000 | 2410.4699 | 31.43 | 1.32 | 2390.41 | 2412.56 | 2385.2399 | 0 |
| 1736805600 | 2379.04 | 14.37 | 0.61 | 2353.02 | 2380.5 | 2351.76 | 0 |
| 1736546400 | 2364.67 | -58.64 | -2.42 | 2409.15 | 2409.15 | 2356.69 | 0 |
| 1736373600 | 2423.31 | 5.49 | 0.23 | 2413.66 | 2424.36 | 2400.83 | 0 |
| 1736287200 | 2417.82 | -10.16 | -0.42 | 2438.6 | 2444.4 | 2406.3 | 0 |
| 1736200800 | 2427.98 | -2.72 | -0.11 | 2443.92 | 2457.3 | 2425.57 | 0 |
| 1735941600 | 2430.7 | 23.46 | 0.97 | 2419.25 | 2431.31 | 2400.94 | 0 |
| 1735855200 | 2407.2399 | -2.49 | -0.10 | 2421.14 | 2435.94 | 2393.3 | 0 |
| 1735682400 | 2409.73 | -0.01 | -0.00 | 2416.91 | 2425.04 | 2403.4 | 0 |
| 1735596000 | 2409.7399 | -23.36 | -0.96 | 2410.65 | 2421.8 | 2389.52 | 0 |
| 1735336800 | 2433.1 | -21.15 | -0.86 | 2439.87 | 2456.4 | 2421.62 | 0 |
| 1735250400 | 2454.25 | 5.67 | 0.23 | 2438.86 | 2455.66 | 2436.62 | 0 |
| 1735077600 | 2448.58 | 31.53 | 1.30 | 2422.85 | 2448.8 | 2419.8 | 0 |
| 1734991200 | 2417.05 | 6.9 | 0.29 | 2399.63 | 2418.73 | 2389.95 | 0 |
| 1734732000 | 2410.15 | 34.42 | 1.45 | 2366.68 | 2428.98 | 2362.67 | 0 |
| 1734645600 | 2375.73 | 8.18 | 0.35 | 2392.9 | 2415.94 | 2374.87 | 0 |
| 1734559200 | 2367.55 | -83.63 | -3.41 | 2455.86 | 2461.94 | 2366.38 | 0 |
| 1734472800 | 2451.18 | -19.81 | -0.80 | 2461.9 | 2461.9 | 2442.32 | 0 |
| 1734386400 | 2470.9899 | 4.04 | 0.16 | 2471.89 | 2476.63 | 2463.94 | 0 |
| 1734127200 | 2466.95 | -11.59 | -0.47 | 2484.61 | 2486.7 | 2464.79 | 0 |
| 1734040800 | 2478.54 | -11.38 | -0.46 | 2492.45 | 2497.23 | 2478.19 | 0 |
| 1733954400 | 2489.92 | 10.95 | 0.44 | 2489.2399 | 2493.43 | 2479.7199 | 0 |
| 1733868000 | 2478.9699 | 1.88 | 0.08 | 2477.58 | 2495.77 | 2467.7199 | 0 |
| 1733781600 | 2477.09 | -34.8 | -1.39 | 2514.2 | 2516.79 | 2476.41 | 0 |
| 1733522400 | 2511.89 | 8.75 | 0.35 | 2506.02 | 2513.93 | 2500.03 | 0 |
| 1733436000 | 2503.14 | 7.55 | 0.30 | 2502.12 | 2520.56 | 2501.98 | 0 |
| 1733349600 | 2495.59 | -7.91 | -0.32 | 2503.12 | 2503.67 | 2485.12 | 0 |
| 1733263200 | 2503.5 | -15.9 | -0.63 | 2528.61 | 2530.6 | 2502.73 | 0 |
| 1733176800 | 2519.4 | -22.23 | -0.87 | 2547.96 | 2552.02 | 2514.21 | 0 |
| 1732917600 | 2541.63 | 0.17 | 0.01 | 2550.78 | 2555.93 | 2540.65 | 0 |
| 1732744800 | 2541.46 | 6.41 | 0.25 | 2538.63 | 2557.9899 | 2537.02 | 0 |
| 1732658400 | 2535.05 | -0.25 | -0.01 | 2532.9899 | 2540.33 | 2519.44 | 0 |
| 1732572000 | 2535.3 | 19.7 | 0.78 | 2532.28 | 2545.82 | 2527.9899 | 0 |
| 1732312800 | 2515.6 | 30.42 | 1.22 | 2484.29 | 2517.39 | 2484.29 | 0 |
| 1732226400 | 2485.18 | 29.16 | 1.19 | 2467.4699 | 2497.23 | 2462.58 | 0 |
| 1732140000 | 2456.02 | -10.04 | -0.41 | 2473.04 | 2477.04 | 2443.01 | 0 |
| 1732053600 | 2466.06 | -11.59 | -0.47 | 2456.86 | 2474.63 | 2451.71 | 0 |
| 1731967200 | 2477.65 | 7.23 | 0.29 | 2471.9899 | 2482.36 | 2461.01 | 0 |
| 1731708000 | 2470.42 | 14.82 | 0.60 | 2455.44 | 2473.96 | 2455.44 | 0 |
| 1731621600 | 2455.6 | -3.16 | -0.13 | 2467.35 | 2473.79 | 2452.35 | 0 |
| 1731535200 | 2458.76 | -3.62 | -0.15 | 2468.28 | 2482.5 | 2456.68 | 0 |
| 1731448800 | 2462.38 | -12.15 | -0.49 | 2470.58 | 2476.52 | 2454.37 | 0 |
| 1731362400 | 2474.53 | 45.8 | 1.89 | 2457.36 | 2486.02 | 2457.36 | 0 |
| 1731103200 | 2428.73 | 18.44 | 0.77 | 2421.53 | 2443.19 | 2411.06 | 0 |
| 1731016800 | 2410.29 | -45.9 | -1.87 | 2447.45 | 2447.45 | 2404.92 | 0 |
| 1730930400 | 2456.19 | 169.76 | 7.42 | 2380.4899 | 2459.84 | 2380.4899 | 0 |
| 1730844000 | 2286.43 | 25.84 | 1.14 | 2264.09 | 2287.7399 | 2263.36 | 0 |
| 1730757600 | 2260.59 | -19.11 | -0.84 | 2279.31 | 2279.31 | 2250.02 | 0 |
| 1730494800 | 2279.7 | 3.54 | 0.16 | 2281.86 | 2300.71 | 2278.13 | 0 |
| 1730408400 | 2276.16 | -30.26 | -1.31 | 2307.73 | 2311.2199 | 2275.81 | 0 |
| 1730322000 | 2306.42 | 11.55 | 0.50 | 2300.21 | 2324.63 | 2297.82 | 0 |
| 1730235600 | 2294.87 | -11.13 | -0.48 | 2304 | 2308.2 | 2294.15 | 0 |
| 1730149200 | 2306 | 30.63 | 1.35 | 2286.55 | 2309.17 | 2286.55 | 0 |
| 1729890000 | 2275.37 | -23.48 | -1.02 | 2307.83 | 2311.21 | 2268.91 | 0 |
| 1729803600 | 2298.85 | 4.76 | 0.21 | 2292.57 | 2299.37 | 2282.75 | 0 |
| 1729717200 | 2294.09 | -6.18 | -0.27 | 2297.11 | 2302.4899 | 2282.31 | 0 |
| 1729630800 | 2300.27 | -1.08 | -0.05 | 2294.16 | 2303.54 | 2284.78 | 0 |
| 1729544400 | 2301.35 | -22.91 | -0.99 | 2320.78 | 2323.65 | 2298.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
