DJ US Health Care (DJUSHC)
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 |
|---|---|---|---|---|---|---|---|
| 1724446800 | 1643.26 | 9.57 | 0.59 | 1638.44 | 1643.56 | 1634.53 | 202568663 |
| 1724360400 | 1633.69 | -1.68 | -0.10 | 1638.89 | 1641.84 | 1626.57 | 216424080 |
| 1724274000 | 1635.3699 | 4.74 | 0.29 | 1633.8 | 1638.3 | 1628.48 | 203485490 |
| 1724187600 | 1630.63 | 5.17 | 0.32 | 1624.8599 | 1639.13 | 1624.8599 | 210629563 |
| 1724101200 | 1625.46 | 11.58 | 0.72 | 1614.34 | 1625.9 | 1613.01 | 209723058 |
| 1723842000 | 1613.88 | 0.36 | 0.02 | 1613.44 | 1616.46 | 1606.99 | 268100752 |
| 1723755600 | 1613.52 | 10.9 | 0.68 | 1609.25 | 1614.22 | 1602.76 | 264104171 |
| 1723669200 | 1602.6199 | 5.45 | 0.34 | 1596.45 | 1603.67 | 1592.64 | 241386572 |
| 1723582800 | 1597.17 | 19.35 | 1.23 | 1581.8 | 1598.77 | 1581.8 | 278582036 |
| 1723496400 | 1577.82 | -5.98 | -0.38 | 1583.18 | 1586.29 | 1574.24 | 231692042 |
| 1723237200 | 1583.8 | 6.53 | 0.41 | 1579.14 | 1588.19 | 1576.53 | 269294707 |
| 1723150800 | 1577.27 | 35.71 | 2.32 | 1567.04 | 1577.99 | 1559.33 | 328283615 |
| 1723064400 | 1541.56 | -15.93 | -1.02 | 1559.97 | 1564.72 | 1537.52 | 339680215 |
| 1722978000 | 1557.49 | 7.46 | 0.48 | 1551.41 | 1577.1199 | 1550.22 | 324928708 |
| 1722891600 | 1550.03 | -42.42 | -2.66 | 1578.19 | 1578.19 | 1542.7 | 381225498 |
| 1722632400 | 1592.45 | -4.85 | -0.30 | 1595.55 | 1599 | 1568.78 | 372433181 |
| 1722546000 | 1597.3 | 17.21 | 1.09 | 1578.95 | 1598.8 | 1578.95 | 461307550 |
| 1722459600 | 1580.09 | -6.59 | -0.42 | 1586.73 | 1591.46 | 1574.96 | 375758835 |
| 1722373200 | 1586.68 | 1.69 | 0.11 | 1586.84 | 1596.44 | 1575.29 | 404631384 |
| 1722286800 | 1584.99 | 1.48 | 0.09 | 1581.08 | 1590.34 | 1577.5 | 331725589 |
| 1722027600 | 1583.51 | 9.27 | 0.59 | 1572.67 | 1594.52 | 1572.67 | 380248810 |
| 1721941200 | 1574.24 | -7.83 | -0.49 | 1583.94 | 1599.91 | 1574.14 | 487051038 |
| 1721854800 | 1582.07 | 12.32 | 0.78 | 1570.8 | 1584.71 | 1566.29 | 296833841 |
| 1721768400 | 1569.75 | -0.07 | -0.00 | 1576.54 | 1577.29 | 1568.05 | 247116747 |
| 1721677800 | 1569.82 | 9.1 | 0.58 | 1564.6199 | 1573.07 | 1560.7 | 165617381 |
| 1721422800 | 1560.72 | 7.58 | 0.49 | 1560.23 | 1567.72 | 1554.98 | 259979343 |
| 1721336400 | 1553.14 | -36.71 | -2.31 | 1583.44 | 1590.73 | 1550.77 | 329338274 |
| 1721250000 | 1589.85 | 5.46 | 0.34 | 1574.01 | 1598.99 | 1574.01 | 329227524 |
| 1721163600 | 1584.39 | 23.66 | 1.52 | 1563.99 | 1585.07 | 1563.99 | 297227640 |
| 1721077200 | 1560.73 | -6.66 | -0.42 | 1570.4 | 1573.94 | 1558.99 | 239092035 |
| 1720818000 | 1567.39 | 9.14 | 0.59 | 1561.58 | 1573.96 | 1561.58 | 249826974 |
| 1720731600 | 1558.25 | 12.92 | 0.84 | 1546.84 | 1561.94 | 1546.84 | 301282930 |
| 1720645200 | 1545.33 | 14.9 | 0.97 | 1531.89 | 1545.64 | 1529.6099 | 241748253 |
| 1720558800 | 1530.43 | 6.03 | 0.40 | 1525.6099 | 1531.53 | 1518.38 | 247491947 |
| 1720472400 | 1524.4 | -1.29 | -0.08 | 1526.08 | 1531.49 | 1520.14 | 236019972 |
| 1720213200 | 1525.69 | 10.76 | 0.71 | 1515.79 | 1526.64 | 1509.64 | 221665952 |
| 1720040400 | 1514.93 | -10.41 | -0.68 | 1526.31 | 1528.34 | 1509.49 | 157164592 |
| 1719954000 | 1525.34 | -6 | -0.39 | 1530.94 | 1530.94 | 1517.57 | 239387312 |
| 1719867600 | 1531.34 | -8.66 | -0.56 | 1540.44 | 1557.72 | 1528.29 | 260391795 |
| 1719608400 | 1540 | -1.81 | -0.12 | 1543.1199 | 1553.13 | 1532.93 | 666672817 |
| 1719522000 | 1541.81 | -2.22 | -0.14 | 1543.96 | 1545.3 | 1533.27 | 299013767 |
| 1719435600 | 1544.03 | -4.89 | -0.32 | 1546.69 | 1549.09 | 1540.77 | 267725751 |
| 1719349200 | 1548.92 | -4.12 | -0.27 | 1553.32 | 1557.21 | 1545.3 | 270135365 |
| 1719262800 | 1553.04 | 10.22 | 0.66 | 1545.56 | 1558.72 | 1545.56 | 306693809 |
| 1719003600 | 1542.82 | 6.12 | 0.40 | 1539.44 | 1545.42 | 1536.83 | 662643899 |
| 1718917200 | 1536.7 | 5.73 | 0.37 | 1529.57 | 1538.49 | 1524.3699 | 307594852 |
| 1718744400 | 1530.97 | 0.84 | 0.05 | 1529.9 | 1537.2 | 1528.29 | 257663180 |
| 1718658000 | 1530.13 | -3.54 | -0.23 | 1531.27 | 1532.75 | 1523.96 | 250250948 |
| 1718398800 | 1533.67 | -2.35 | -0.15 | 1533.27 | 1533.74 | 1525.01 | 233457897 |
| 1718312400 | 1536.02 | -1.36 | -0.09 | 1534.79 | 1537.55 | 1522.48 | 260737968 |
| 1718226000 | 1537.38 | -1.98 | -0.13 | 1541.66 | 1546.45 | 1533.89 | 270439863 |
| 1718139600 | 1539.3599 | -5.18 | -0.34 | 1543.8599 | 1543.8599 | 1532.8 | 262071173 |
| 1718053200 | 1544.54 | 4.82 | 0.31 | 1537.66 | 1545.74 | 1531.74 | 267832694 |
| 1717794000 | 1539.72 | 1.36 | 0.09 | 1537.05 | 1547.3 | 1535.05 | 235303063 |
| 1717707600 | 1538.3599 | 4.33 | 0.28 | 1533.31 | 1541.8699 | 1527.95 | 253795450 |
| 1717621200 | 1534.03 | 7.58 | 0.50 | 1527.69 | 1535.6 | 1520.19 | 240682893 |
| 1717534800 | 1526.45 | 4.76 | 0.31 | 1521.45 | 1530.04 | 1515.05 | 268747745 |
| 1717448400 | 1521.69 | 10.73 | 0.71 | 1510.7 | 1527.19 | 1509.54 | 287105229 |
| 1717189200 | 1510.96 | 19.26 | 1.29 | 1493.23 | 1512.22 | 1493.23 | 509064071 |
| 1717102800 | 1491.7 | 1.31 | 0.09 | 1490.26 | 1496.73 | 1481.8699 | 309792773 |
| 1717016400 | 1490.39 | -12.49 | -0.83 | 1498.89 | 1498.89 | 1484.58 | 286341359 |
| 1716930000 | 1502.88 | -18.42 | -1.21 | 1519.53 | 1519.53 | 1497.19 | 268078789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
