DJ US Property and Casualty Insurance (DJUSIP)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 1965.06 | -6.86 | -0.35 | 1970.02 | 1980.99 | 1945.39 | 27159389 |
| 1741640400 | 1971.92 | -3.25 | -0.16 | 1964.9 | 2011.84 | 1962.9 | 27065439 |
| 1741384800 | 1975.17 | 2.44 | 0.12 | 1965.14 | 1985.18 | 1958.96 | 19313023 |
| 1741298400 | 1972.73 | -9.27 | -0.47 | 1973.4 | 1976.01 | 1950.25 | 18904833 |
| 1741212000 | 1982 | 7.12 | 0.36 | 1974.58 | 1990.94 | 1962.39 | 21095896 |
| 1741125600 | 1974.88 | -33.77 | -1.68 | 2009.28 | 2012.5 | 1971.25 | 25326816 |
| 1741039200 | 2008.65 | 19.87 | 1.00 | 1992.4 | 2015.3 | 1992.4 | 22523769 |
| 1740780000 | 1988.78 | 27.66 | 1.41 | 1973.49 | 1990.22 | 1958 | 30396731 |
| 1740693600 | 1961.12 | 43.38 | 2.26 | 1929.92 | 1963.82 | 1923.61 | 18930165 |
| 1740607200 | 1917.74 | -22.15 | -1.14 | 1938.15 | 1941.41 | 1909.63 | 20348973 |
| 1740520800 | 1939.89 | 31.22 | 1.64 | 1924 | 1949.12 | 1918.39 | 22807330 |
| 1740434400 | 1908.67 | 37.4 | 2.00 | 1879.52 | 1919.62 | 1876.85 | 23161325 |
| 1740175200 | 1871.27 | -10.07 | -0.54 | 1881.36 | 1886.92 | 1867.94 | 22130570 |
| 1740088800 | 1881.34 | -7.79 | -0.41 | 1879.92 | 1885.47 | 1861.41 | 17336186 |
| 1740002400 | 1889.13 | 13.89 | 0.74 | 1873.14 | 1894.41 | 1870.43 | 18294705 |
| 1739916000 | 1875.24 | 7.51 | 0.40 | 1873.01 | 1884.62 | 1864.81 | 21619670 |
| 1739570400 | 1867.73 | -20.49 | -1.09 | 1885.36 | 1885.37 | 1863.67 | 23596337 |
| 1739484000 | 1888.22 | 27.9 | 1.50 | 1863.74 | 1889.06 | 1859.54 | 18646971 |
| 1739397600 | 1860.32 | -18.86 | -1.00 | 1867.97 | 1869.93 | 1851.22 | 21344585 |
| 1739311200 | 1879.18 | 13.46 | 0.72 | 1871.89 | 1885.13 | 1855.51 | 20119379 |
| 1739224800 | 1865.72 | -21.72 | -1.15 | 1889.5 | 1890.05 | 1862.97 | 19206860 |
| 1738965600 | 1887.44 | -12.05 | -0.63 | 1899.49 | 1900.07 | 1882.19 | 17220393 |
| 1738879200 | 1899.49 | 18.32 | 0.97 | 1896.86 | 1901.94 | 1885.96 | 18872783 |
| 1738792800 | 1881.17 | 14.38 | 0.77 | 1875.24 | 1883.06 | 1867.74 | 17448124 |
| 1738706400 | 1866.79 | -4 | -0.21 | 1868.05 | 1885.11 | 1863.57 | 18158576 |
| 1738620000 | 1870.79 | 5.93 | 0.32 | 1854.1 | 1876.02 | 1836.32 | 21135357 |
| 1738360800 | 1864.86 | -20.46 | -1.09 | 1884.49 | 1886.27 | 1864.8 | 28530885 |
| 1738274400 | 1885.32 | 10.2 | 0.54 | 1887.33 | 1891.6 | 1871.44 | 17773024 |
| 1738188000 | 1875.12 | 2.91 | 0.16 | 1856.14 | 1897.85 | 1854.87 | 20069253 |
| 1738101600 | 1872.21 | -17.96 | -0.95 | 1887.33 | 1893.52 | 1865.86 | 18346131 |
| 1738015200 | 1890.17 | 58.79 | 3.21 | 1842.64 | 1890.48 | 1842.64 | 19667833 |
| 1737756000 | 1831.38 | 4.87 | 0.27 | 1827.3 | 1832.37 | 1815.78 | 19480840 |
| 1737669600 | 1826.51 | -13.02 | -0.71 | 1837.44 | 1839.63 | 1820.91 | 22095687 |
| 1737583200 | 1839.53 | -7.96 | -0.43 | 1863.84 | 1863.84 | 1837.11 | 22135946 |
| 1737496800 | 1847.49 | -6.64 | -0.36 | 1859.47 | 1874.19 | 1843.42 | 23200665 |
| 1737151200 | 1854.13 | -15.88 | -0.85 | 1872.33 | 1880.93 | 1853.93 | 26898544 |
| 1737064800 | 1870.01 | 27.13 | 1.47 | 1845.21 | 1871.89 | 1843.39 | 16648463 |
| 1736978400 | 1842.88 | 22.92 | 1.26 | 1839.28 | 1846.95 | 1832.34 | 20268714 |
| 1736892000 | 1819.96 | 33.13 | 1.85 | 1788.19 | 1820.63 | 1780.62 | 19186276 |
| 1736805600 | 1786.83 | 12.62 | 0.71 | 1756.02 | 1787.44 | 1755.13 | 21898245 |
| 1736546400 | 1774.21 | -62.55 | -3.41 | 1798.83 | 1810.31 | 1758.45 | 30578162 |
| 1736373600 | 1836.76 | 5.85 | 0.32 | 1832.63 | 1844.94 | 1814.63 | 19204771 |
| 1736287200 | 1830.91 | 8.32 | 0.46 | 1825.11 | 1843.81 | 1820.57 | 19441719 |
| 1736200800 | 1822.59 | -23.17 | -1.26 | 1846.96 | 1853.3 | 1821.3 | 22729793 |
| 1735941600 | 1845.76 | 2.39 | 0.13 | 1853.33 | 1853.6 | 1836.44 | 15590990 |
| 1735855200 | 1843.37 | -9.35 | -0.50 | 1860.58 | 1862.17 | 1836.66 | 14874345 |
| 1735682400 | 1852.72 | 3.99 | 0.22 | 1851.62 | 1856.74 | 1844.19 | 11916382 |
| 1735596000 | 1848.73 | -12.54 | -0.67 | 1847.27 | 1856.1 | 1832.82 | 12214053 |
| 1735336800 | 1861.27 | -14.15 | -0.75 | 1863.67 | 1878.45 | 1854.88 | 11349836 |
| 1735250400 | 1875.42 | 4.81 | 0.26 | 1868.65 | 1876.73 | 1862.99 | 8753202 |
| 1735077600 | 1870.61 | 16.24 | 0.88 | 1855.78 | 1870.83 | 1851.88 | 6146583 |
| 1734991200 | 1854.37 | 5.54 | 0.30 | 1842.71 | 1856.03 | 1836.98 | 16324361 |
| 1734732000 | 1848.83 | 17.81 | 0.97 | 1822.11 | 1862.58 | 1816.47 | 47736104 |
| 1734645600 | 1831.02 | 4.71 | 0.26 | 1834.41 | 1851 | 1829.94 | 21616469 |
| 1734559200 | 1826.31 | -49.05 | -2.62 | 1873.19 | 1875.82 | 1825.81 | 21914941 |
| 1734472800 | 1875.36 | -18.52 | -0.98 | 1878.01 | 1881.17 | 1868.05 | 20634827 |
| 1734386400 | 1893.88 | -9.02 | -0.47 | 1909.76 | 1913.28 | 1891.92 | 19487608 |
| 1734127200 | 1902.9 | 24.42 | 1.30 | 1896.99 | 1915.49 | 1894.62 | 18342175 |
| 1734040800 | 1878.48 | -8.09 | -0.43 | 1895.12 | 1899.34 | 1877.37 | 18101117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
