DJ US Financial Services Sector Index USD (DJUSGF)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 2138.41 | -20.06 | -0.93 | 2162.88 | 2162.88 | 2136.33 | 187484918 |
| 1721336400 | 2158.4699 | -22.89 | -1.05 | 2177.32 | 2197.55 | 2153.61 | 238836065 |
| 1721250000 | 2181.36 | 6.82 | 0.31 | 2167.4 | 2182.2199 | 2164.96 | 277573676 |
| 1721163600 | 2174.54 | 15.61 | 0.72 | 2161.35 | 2176.42 | 2157.13 | 280695431 |
| 1721077200 | 2158.93 | 34.98 | 1.65 | 2130.92 | 2160.51 | 2130.12 | 217109725 |
| 1720818000 | 2123.95 | 18.22 | 0.87 | 2114.31 | 2135.7399 | 2113.65 | 167643259 |
| 1720731600 | 2105.73 | 18.48 | 0.89 | 2090.96 | 2106.4699 | 2088.36 | 190761487 |
| 1720645200 | 2087.25 | 7.57 | 0.36 | 2068.77 | 2087.59 | 2068.15 | 151665360 |
| 1720558800 | 2079.68 | 10.52 | 0.51 | 2071.4699 | 2091.06 | 2065.65 | 163915723 |
| 1720472400 | 2069.16 | -11.36 | -0.55 | 2083.34 | 2091.56 | 2067.46 | 139383865 |
| 1720213200 | 2080.52 | 3.63 | 0.17 | 2074.17 | 2080.58 | 2063.31 | 134566754 |
| 1720040400 | 2076.89 | 1.09 | 0.05 | 2078.33 | 2082.04 | 2073.04 | 88313212 |
| 1719954000 | 2075.8 | 19.36 | 0.94 | 2052.91 | 2076.11 | 2051.87 | 142473844 |
| 1719867600 | 2056.44 | 1.92 | 0.09 | 2061.54 | 2072.41 | 2047.18 | 154054524 |
| 1719608400 | 2054.52 | 0.72 | 0.04 | 2059.31 | 2072.76 | 2046.88 | 290558471 |
| 1719522000 | 2053.8 | -16.99 | -0.82 | 2063.2 | 2063.2 | 2049.31 | 137769080 |
| 1719435600 | 2070.79 | -7.3 | -0.35 | 2071.34 | 2073.63 | 2062.51 | 147848188 |
| 1719349200 | 2078.09 | -10.34 | -0.50 | 2087.15 | 2089.42 | 2070.54 | 147435087 |
| 1719262800 | 2088.43 | 15.2 | 0.73 | 2075.94 | 2104.55 | 2075.37 | 184419243 |
| 1719003600 | 2073.23 | -4.09 | -0.20 | 2075.45 | 2075.45 | 2062.96 | 411251054 |
| 1718917200 | 2077.32 | 10.67 | 0.52 | 2065.4699 | 2083.15 | 2061.4699 | 170204832 |
| 1718744400 | 2066.65 | 9.23 | 0.45 | 2056.59 | 2066.89 | 2055.4 | 146611085 |
| 1718658000 | 2057.42 | 14.34 | 0.70 | 2036.95 | 2060.25 | 2034.11 | 161297055 |
| 1718398800 | 2043.08 | -5.35 | -0.26 | 2039.68 | 2045.11 | 2029.93 | 195878519 |
| 1718312400 | 2048.43 | -10.79 | -0.52 | 2056.4699 | 2056.4699 | 2036.89 | 179991674 |
| 1718226000 | 2059.2199 | 6.64 | 0.32 | 2073.67 | 2079.98 | 2056.28 | 215869261 |
| 1718139600 | 2052.58 | -16.77 | -0.81 | 2063.64 | 2063.64 | 2043.08 | 161193176 |
| 1718053200 | 2069.35 | 1.12 | 0.05 | 2063.14 | 2072.1 | 2056.51 | 174965059 |
| 1717794000 | 2068.23 | -2.01 | -0.10 | 2065.28 | 2083.95 | 2059.82 | 155338659 |
| 1717707600 | 2070.2399 | -1.69 | -0.08 | 2072.89 | 2080.34 | 2064.27 | 176423027 |
| 1717621200 | 2071.93 | 12.77 | 0.62 | 2064.2 | 2072.18 | 2052.06 | 157646878 |
| 1717534800 | 2059.16 | -5.58 | -0.27 | 2058.85 | 2069.7199 | 2049.9899 | 161208197 |
| 1717448400 | 2064.7399 | -6.75 | -0.33 | 2075.62 | 2075.62 | 2044.52 | 175400524 |
| 1717189200 | 2071.4899 | 17.79 | 0.87 | 2055.12 | 2072.5 | 2044.57 | 266975216 |
| 1717102800 | 2053.7 | 11.23 | 0.55 | 2042.98 | 2056.04 | 2039.9 | 164768373 |
| 1717016400 | 2042.47 | -18.2 | -0.88 | 2046.44 | 2050.75 | 2040.03 | 153425008 |
| 1716930000 | 2060.67 | -22.97 | -1.10 | 2081.19 | 2081.52 | 2053.71 | 159625110 |
| 1716584400 | 2083.64 | 13.55 | 0.65 | 2076.08 | 2087.34 | 2076.08 | 128620780 |
| 1716498000 | 2070.09 | -31.6 | -1.50 | 2103.71 | 2103.92 | 2066.71 | 191532647 |
| 1716411600 | 2101.69 | -10.56 | -0.50 | 2109.79 | 2118.8 | 2096.36 | 156070823 |
| 1716325200 | 2112.25 | 4.58 | 0.22 | 2106.93 | 2115.71 | 2104.4699 | 157660907 |
| 1716238800 | 2107.67 | -9.2 | -0.43 | 2114.44 | 2117.9899 | 2106.28 | 147593985 |
| 1715979600 | 2116.87 | 11.85 | 0.56 | 2110.73 | 2117.95 | 2106.06 | 200303446 |
| 1715893200 | 2105.02 | -9.25 | -0.44 | 2111.7 | 2118.95 | 2104.82 | 200717858 |
| 1715806800 | 2114.27 | 26.84 | 1.29 | 2092.44 | 2116.08 | 2092.39 | 187763472 |
| 1715720400 | 2087.43 | 8.88 | 0.43 | 2080.76 | 2088.35 | 2073.31 | 241021450 |
| 1715634000 | 2078.55 | -9.08 | -0.43 | 2093.12 | 2096.29 | 2078.29 | 184633380 |
| 1715374800 | 2087.63 | 6.68 | 0.32 | 2088.7 | 2091.11 | 2082.89 | 160584366 |
| 1715288400 | 2080.95 | 15.64 | 0.76 | 2063.7399 | 2081.56 | 2063.46 | 189610294 |
| 1715202000 | 2065.31 | 3.64 | 0.18 | 2059.79 | 2067.61 | 2050.53 | 163098272 |
| 1715115600 | 2061.67 | 7.68 | 0.37 | 2060.1 | 2065.16 | 2053.33 | 175993753 |
| 1715029200 | 2053.9899 | 25.92 | 1.28 | 2038.39 | 2054.18 | 2038.39 | 182178252 |
| 1714770000 | 2028.07 | 8.22 | 0.41 | 2032 | 2038.62 | 2021.09 | 200712597 |
| 1714683600 | 2019.85 | 12.36 | 0.62 | 2017.26 | 2024.1 | 1999.7 | 198157785 |
| 1714597200 | 2007.49 | -1.97 | -0.10 | 2008.23 | 2032.98 | 2002.34 | 218004996 |
| 1714510800 | 2009.46 | -26.57 | -1.30 | 2029.02 | 2030.74 | 2009.07 | 211529758 |
| 1714424400 | 2036.03 | -9.59 | -0.47 | 2042.62 | 2051 | 2029.8 | 278809762 |
| 1714165200 | 2045.62 | 1.38 | 0.07 | 2045.17 | 2053.92 | 2039.75 | 205197908 |
| 1714078800 | 2044.24 | -11.07 | -0.54 | 2046.61 | 2049.41 | 2022.16 | 196387375 |
| 1713992400 | 2055.31 | -3.58 | -0.17 | 2063.33 | 2065.2 | 2048.51 | 191528542 |
| 1713906000 | 2058.89 | 13.44 | 0.66 | 2050.81 | 2060.34 | 2042.94 | 184571982 |
| 1713819600 | 2045.45 | 25.59 | 1.27 | 2031.97 | 2056.43 | 2024.01 | 164933105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
