DJ US MidCap Growth (DJUSGM)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 11175.6 | -233.63 | -2.05 | 11491.23 | 11526.79 | 11110.39 | 0 |
| 1740780000 | 11409.23 | 179.65 | 1.60 | 11201.98 | 11415.05 | 11181.74 | 0 |
| 1740693600 | 11229.58 | -168.3 | -1.48 | 11493.4 | 11523.52 | 11226.45 | 0 |
| 1740607200 | 11397.88 | 45.13 | 0.40 | 11398.91 | 11534.91 | 11365.88 | 0 |
| 1740520800 | 11352.75 | -87.98 | -0.77 | 11412.13 | 11434.74 | 11204.72 | 0 |
| 1740434400 | 11440.73 | -145.49 | -1.26 | 11582.85 | 11593.84 | 11347.7 | 0 |
| 1740175200 | 11586.22 | -388.65 | -3.25 | 11973.27 | 11977.88 | 11559.52 | 0 |
| 1740088800 | 11974.87 | -180.42 | -1.48 | 12065.57 | 12074.47 | 11841.08 | 0 |
| 1740002400 | 12155.29 | -92.98 | -0.76 | 12215.42 | 12243.35 | 12126.67 | 0 |
| 1739916000 | 12248.27 | 61.47 | 0.50 | 12217.21 | 12248.27 | 12171.94 | 0 |
| 1739570400 | 12186.8 | -3.59 | -0.03 | 12203.77 | 12213.02 | 12140.42 | 0 |
| 1739484000 | 12190.39 | 58.46 | 0.48 | 12170.24 | 12192.04 | 12075.24 | 0 |
| 1739397600 | 12131.93 | -14.62 | -0.12 | 12008.39 | 12138.4 | 12008.39 | 0 |
| 1739311200 | 12146.55 | -124.42 | -1.01 | 12192.9 | 12205.72 | 12099.29 | 0 |
| 1739224800 | 12270.97 | 147.95 | 1.22 | 12204.45 | 12271.5 | 12164.89 | 0 |
| 1738965600 | 12123.02 | -38.28 | -0.31 | 12246.89 | 12283.38 | 12117.44 | 0 |
| 1738879200 | 12161.3 | 69.56 | 0.58 | 12094.93 | 12162.5 | 12048.4 | 0 |
| 1738792800 | 12091.74 | 78.68 | 0.65 | 12051.19 | 12092.2 | 11958.06 | 0 |
| 1738706400 | 12013.06 | 125.61 | 1.06 | 11933.01 | 12042.9 | 11933.01 | 0 |
| 1738620000 | 11887.45 | -33.97 | -0.28 | 11734.49 | 11944.44 | 11678.32 | 0 |
| 1738360800 | 11921.42 | -59.9 | -0.50 | 12041.39 | 12090.97 | 11904.9 | 0 |
| 1738274400 | 11981.32 | 192.69 | 1.63 | 11895.52 | 12020.54 | 11894.44 | 0 |
| 1738188000 | 11788.63 | -38.57 | -0.33 | 11814.08 | 11837.48 | 11724.76 | 0 |
| 1738101600 | 11827.2 | 165.78 | 1.42 | 11699.22 | 11858.9 | 11614.09 | 0 |
| 1738015200 | 11661.42 | -301.93 | -2.52 | 11727.52 | 11755.51 | 11580.59 | 0 |
| 1737756000 | 11963.35 | -32.07 | -0.27 | 12003.91 | 12030.3 | 11939.35 | 0 |
| 1737669600 | 11995.42 | 76.5 | 0.64 | 11898.05 | 11995.42 | 11868.86 | 0 |
| 1737583200 | 11918.92 | 85.78 | 0.72 | 11893.2 | 11955.05 | 11854.85 | 0 |
| 1737496800 | 11833.14 | 160.88 | 1.38 | 11786.78 | 11861.3 | 11720.45 | 0 |
| 1737151200 | 11672.26 | 94.11 | 0.81 | 11694.21 | 11710.02 | 11633.91 | 0 |
| 1737064800 | 11578.15 | 104.51 | 0.91 | 11511.84 | 11622.5 | 11468.55 | 0 |
| 1736978400 | 11473.64 | 156.57 | 1.38 | 11523.51 | 11564.43 | 11452.2 | 0 |
| 1736892000 | 11317.07 | 101.51 | 0.91 | 11307.07 | 11374.71 | 11244.09 | 0 |
| 1736805600 | 11215.56 | -5.7 | -0.05 | 11108.59 | 11217.34 | 11083.86 | 0 |
| 1736546400 | 11221.26 | -133.85 | -1.18 | 11274.62 | 11294.99 | 11179.34 | 0 |
| 1736373600 | 11355.11 | 37.79 | 0.33 | 11286.54 | 11379.02 | 11219 | 0 |
| 1736287200 | 11317.32 | -152.77 | -1.33 | 11496.26 | 11507.38 | 11271.58 | 0 |
| 1736200800 | 11470.09 | 41.45 | 0.36 | 11509.61 | 11570.59 | 11450.62 | 0 |
| 1735941600 | 11428.64 | 203.87 | 1.82 | 11279.07 | 11440.54 | 11279.07 | 0 |
| 1735855200 | 11224.77 | 21.53 | 0.19 | 11293.64 | 11337.72 | 11143.11 | 0 |
| 1735682400 | 11203.24 | -61.67 | -0.55 | 11298.81 | 11306.75 | 11170.24 | 0 |
| 1735596000 | 11264.91 | -126.33 | -1.11 | 11266.47 | 11330.65 | 11155.13 | 0 |
| 1735336800 | 11391.24 | -141.73 | -1.23 | 11453.04 | 11468.3 | 11313.48 | 0 |
| 1735250400 | 11532.97 | -17.76 | -0.15 | 11503.16 | 11556.66 | 11470.93 | 0 |
| 1735077600 | 11550.73 | 113.39 | 0.99 | 11462.78 | 11550.88 | 11442.04 | 0 |
| 1734991200 | 11437.34 | -7.99 | -0.07 | 11421.3 | 11443.24 | 11304.21 | 0 |
| 1734732000 | 11445.33 | 201.78 | 1.79 | 11154.19 | 11512.29 | 11153.67 | 0 |
| 1734645600 | 11243.55 | 0.15 | 0.00 | 11346.37 | 11406.05 | 11212.02 | 0 |
| 1734559200 | 11243.4 | -447.97 | -3.83 | 11686.96 | 11697.76 | 11218.02 | 0 |
| 1734472800 | 11691.37 | -135.32 | -1.14 | 11757.63 | 11760.11 | 11677.06 | 0 |
| 1734386400 | 11826.69 | 43.29 | 0.37 | 11790.2 | 11864.05 | 11777.24 | 0 |
| 1734127200 | 11783.4 | -43.18 | -0.37 | 11838.93 | 11853.74 | 11739.16 | 0 |
| 1734040800 | 11826.58 | -45.99 | -0.39 | 11861.02 | 11885.72 | 11816.91 | 0 |
| 1733954400 | 11872.57 | 143.94 | 1.23 | 11821.56 | 11896.31 | 11803.24 | 0 |
| 1733868000 | 11728.63 | -143.85 | -1.21 | 11845.02 | 11862.4 | 11710.41 | 0 |
| 1733781600 | 11872.48 | -209.4 | -1.73 | 12085.31 | 12098.45 | 11857.37 | 0 |
| 1733522400 | 12081.88 | 100.03 | 0.83 | 12048.55 | 12109.71 | 12048.55 | 0 |
| 1733436000 | 11981.85 | -84.54 | -0.70 | 12045.21 | 12068.16 | 11978.44 | 0 |
| 1733349600 | 12066.39 | 190.97 | 1.61 | 11956.13 | 12066.68 | 11938.23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
