DJ US Financial Services Sector Index USD (DJUSGF)
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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 2508.21 | -14.59 | -0.58 | 2507.56 | 2515.83 | 2489.54 | 427330349 |
| 1742504400 | 2522.8 | 5.48 | 0.22 | 2506.15 | 2536.2199 | 2503.06 | 233483308 |
| 1742418000 | 2517.32 | 32.54 | 1.31 | 2487.76 | 2529.4899 | 2478.08 | 266408091 |
| 1742331600 | 2484.78 | -4.3 | -0.17 | 2487.14 | 2495.89 | 2471.43 | 229388686 |
| 1742245200 | 2489.08 | 34.01 | 1.39 | 2450.57 | 2499.54 | 2447.39 | 269535040 |
| 1741986000 | 2455.07 | 54.27 | 2.26 | 2421.69 | 2457.36 | 2413.1 | 235898163 |
| 1741899600 | 2400.8 | -20.11 | -0.83 | 2419.51 | 2434.63 | 2390.96 | 255960895 |
| 1741813200 | 2420.91 | 12.61 | 0.52 | 2435.03 | 2442.76 | 2394.13 | 303735683 |
| 1741726800 | 2408.3 | -16.85 | -0.69 | 2421.2 | 2432.57 | 2391.2199 | 356104466 |
| 1741640400 | 2425.15 | -62.72 | -2.52 | 2455 | 2455 | 2396.83 | 424345784 |
| 1741384800 | 2487.87 | -13.04 | -0.52 | 2490.07 | 2497.14 | 2433.9699 | 309444618 |
| 1741298400 | 2500.91 | -52.03 | -2.04 | 2519.87 | 2537.39 | 2486.42 | 269692442 |
| 1741212000 | 2552.94 | 23.85 | 0.94 | 2530.75 | 2562.16 | 2512.98 | 253666995 |
| 1741125600 | 2529.09 | -89.65 | -3.42 | 2592.26 | 2594.59 | 2512.12 | 368837454 |
| 1741039200 | 2618.7399 | -30.7 | -1.16 | 2663.23 | 2672.85 | 2601.17 | 270954587 |
| 1740780000 | 2649.44 | 55.36 | 2.13 | 2597.76 | 2652.98 | 2597.76 | 274580530 |
| 1740693600 | 2594.08 | 7.73 | 0.30 | 2597.1 | 2634.43 | 2589.77 | 218988201 |
| 1740607200 | 2586.35 | -2.95 | -0.11 | 2589.33 | 2608.66 | 2581.45 | 230281362 |
| 1740520800 | 2589.3 | -7.3 | -0.28 | 2601.07 | 2614.59 | 2552.46 | 296028140 |
| 1740434400 | 2596.6 | 15.05 | 0.58 | 2589.09 | 2615.77 | 2578.69 | 243605297 |
| 1740175200 | 2581.55 | -38.36 | -1.46 | 2623.83 | 2626.08 | 2576.91 | 248886009 |
| 1740088800 | 2619.91 | -36.91 | -1.39 | 2655.54 | 2655.54 | 2598.17 | 229745454 |
| 1740002400 | 2656.82 | -1.27 | -0.05 | 2652.76 | 2660.65 | 2644.89 | 183191612 |
| 1739916000 | 2658.09 | 16.68 | 0.63 | 2646.94 | 2658.09 | 2640.94 | 230933564 |
| 1739570400 | 2641.41 | 3.15 | 0.12 | 2637.48 | 2652.73 | 2637.48 | 236654596 |
| 1739484000 | 2638.26 | 29.94 | 1.15 | 2621.07 | 2640.79 | 2614.73 | 266839639 |
| 1739397600 | 2608.32 | -8.82 | -0.34 | 2603.85 | 2609.39 | 2585.14 | 260254373 |
| 1739311200 | 2617.14 | -1.9 | -0.07 | 2614.79 | 2621.09 | 2595.77 | 235401260 |
| 1739224800 | 2619.04 | -13.91 | -0.53 | 2640.58 | 2644.32 | 2608.09 | 188229175 |
| 1738965600 | 2632.95 | -16 | -0.60 | 2652.67 | 2659.94 | 2631.19 | 175586225 |
| 1738879200 | 2648.95 | 11.08 | 0.42 | 2649.81 | 2654.65 | 2636.17 | 191620517 |
| 1738792800 | 2637.87 | 29.16 | 1.12 | 2616.19 | 2638.12 | 2605.7199 | 181029087 |
| 1738706400 | 2608.71 | -11.86 | -0.45 | 2622.38 | 2622.38 | 2601.84 | 182799204 |
| 1738620000 | 2620.57 | -15.76 | -0.60 | 2605.65 | 2626.69 | 2578.14 | 202442561 |
| 1738360800 | 2636.33 | -17.32 | -0.65 | 2664.23 | 2664.23 | 2634.91 | 218522458 |
| 1738274400 | 2653.65 | 30.92 | 1.18 | 2640.83 | 2668.1 | 2635.4 | 182631078 |
| 1738188000 | 2622.73 | 0.3 | 0.01 | 2619.2199 | 2637.7199 | 2614.95 | 185403352 |
| 1738101600 | 2622.43 | 5.1 | 0.19 | 2614.75 | 2631.43 | 2602.46 | 203872702 |
| 1738015200 | 2617.33 | 12.4 | 0.48 | 2587.89 | 2618.11 | 2577.67 | 280493868 |
| 1737756000 | 2604.93 | 8.29 | 0.32 | 2589.28 | 2610.71 | 2588.16 | 203464137 |
| 1737669600 | 2596.64 | 22.26 | 0.86 | 2574.64 | 2599.26 | 2574.64 | 202384361 |
| 1737583200 | 2574.38 | -3.19 | -0.12 | 2580.27 | 2583.37 | 2560.15 | 215141913 |
| 1737496800 | 2577.57 | 27.75 | 1.09 | 2563 | 2579.3 | 2560.75 | 262780946 |
| 1737151200 | 2549.82 | 23.46 | 0.93 | 2534 | 2557.61 | 2527.29 | 226301429 |
| 1737064800 | 2526.36 | 22.01 | 0.88 | 2508.88 | 2527.17 | 2508.81 | 206240250 |
| 1736978400 | 2504.35 | 71.29 | 2.93 | 2471.79 | 2508.16 | 2471.79 | 233780020 |
| 1736892000 | 2433.06 | 28.24 | 1.17 | 2418.44 | 2437.26 | 2410.84 | 193644504 |
| 1736805600 | 2404.82 | 6.54 | 0.27 | 2382.9899 | 2406.12 | 2379.98 | 178073230 |
| 1736546400 | 2398.28 | -63.94 | -2.60 | 2446.95 | 2446.95 | 2392.9699 | 199851091 |
| 1736373600 | 2462.2199 | 8.83 | 0.36 | 2449.61 | 2463.02 | 2440.27 | 162711167 |
| 1736287200 | 2453.39 | -20.24 | -0.82 | 2479.82 | 2482.03 | 2443.48 | 193972499 |
| 1736200800 | 2473.63 | -8.74 | -0.35 | 2492.3 | 2497.21 | 2470.81 | 197084565 |
| 1735941600 | 2482.37 | 18.38 | 0.75 | 2470.92 | 2483.23 | 2456.2399 | 154908546 |
| 1735855200 | 2463.9899 | -3.4 | -0.14 | 2478.7 | 2492.92 | 2447.96 | 198299306 |
| 1735682400 | 2467.39 | -0.46 | -0.02 | 2475.4899 | 2481.45 | 2460.82 | 121826409 |
| 1735596000 | 2467.85 | -26.51 | -1.06 | 2470.89 | 2480.14 | 2447.3 | 122164797 |
| 1735336800 | 2494.36 | -23.68 | -0.94 | 2502.54 | 2518.18 | 2483.52 | 118475260 |
| 1735250400 | 2518.04 | 4.68 | 0.19 | 2504.08 | 2519.8 | 2500.58 | 110356753 |
| 1735077600 | 2513.36 | 32.19 | 1.30 | 2486.26 | 2513.79 | 2482.95 | 72556737 |
| 1734991200 | 2481.17 | 7.68 | 0.31 | 2464.85 | 2483.33 | 2453.4699 | 157933805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
