DJ US Financial Services Sector Index USD (DJUSGF)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734732000 | 2473.4899 | 31.08 | 1.27 | 2432.86 | 2494.45 | 2427.28 | 460394999 |
| 1734645600 | 2442.41 | 9.76 | 0.40 | 2456.68 | 2478.65 | 2441.62 | 240507020 |
| 1734559200 | 2432.65 | -81.92 | -3.26 | 2518.53 | 2525.91 | 2431.71 | 283928701 |
| 1734472800 | 2514.57 | -17.13 | -0.68 | 2523.4 | 2523.7399 | 2506.8 | 222228583 |
| 1734386400 | 2531.7 | 2.95 | 0.12 | 2533.93 | 2542.13 | 2528.98 | 222726931 |
| 1734127200 | 2528.75 | -11.39 | -0.45 | 2546.65 | 2549.87 | 2527.87 | 171191223 |
| 1734040800 | 2540.14 | -8.5 | -0.33 | 2552.06 | 2555.65 | 2538.87 | 184035624 |
| 1733954400 | 2548.64 | 16.65 | 0.66 | 2540.55 | 2551.88 | 2534.81 | 223469312 |
| 1733868000 | 2531.9899 | 6.01 | 0.24 | 2525.27 | 2541.62 | 2516.03 | 207380226 |
| 1733781600 | 2525.98 | -32.8 | -1.28 | 2563.16 | 2567.07 | 2525.01 | 248516514 |
| 1733522400 | 2558.78 | 8.11 | 0.32 | 2552.6 | 2563.26 | 2549.6 | 215836388 |
| 1733436000 | 2550.67 | 2.09 | 0.08 | 2552.41 | 2568.35 | 2549.91 | 228270490 |
| 1733349600 | 2548.58 | -4.72 | -0.18 | 2553.36 | 2553.36 | 2539.03 | 202569693 |
| 1733263200 | 2553.3 | -14.96 | -0.58 | 2577.02 | 2579.94 | 2552.55 | 179751808 |
| 1733176800 | 2568.26 | -20 | -0.77 | 2592.4899 | 2598.33 | 2563.4 | 195085919 |
| 1732917600 | 2588.26 | 3.49 | 0.14 | 2595.2 | 2600.09 | 2587.11 | 117853664 |
| 1732744800 | 2584.77 | 10.33 | 0.40 | 2578.35 | 2602.7199 | 2578.35 | 174754373 |
| 1732658400 | 2574.44 | 0.65 | 0.03 | 2570.13 | 2579.2199 | 2556.26 | 182822028 |
| 1732572000 | 2573.79 | 16.99 | 0.66 | 2571.9 | 2584.67 | 2565.96 | 280921345 |
| 1732312800 | 2556.8 | 25.84 | 1.02 | 2531.39 | 2558.41 | 2531.39 | 200917791 |
| 1732226400 | 2530.96 | 26.9 | 1.07 | 2513.82 | 2541.9 | 2505.59 | 232659913 |
| 1732140000 | 2504.06 | -9.3 | -0.37 | 2520.13 | 2525.94 | 2490.79 | 210160322 |
| 1732053600 | 2513.36 | -8.99 | -0.36 | 2505.66 | 2521.2199 | 2496.87 | 187304037 |
| 1731967200 | 2522.35 | 10.99 | 0.44 | 2509.07 | 2525.04 | 2503.08 | 220320886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
