DJ US Leisure Goods (DJUSLE)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 833.3 | 4.06 | 0.49 | 836.09 | 840.32 | 832.18 | 18664071 |
| 1737064800 | 829.24 | 9.09 | 1.11 | 823.34 | 833.57 | 819.85 | 19801067 |
| 1736978400 | 820.15 | 7.23 | 0.89 | 816.04 | 828.72 | 815.23 | 15975982 |
| 1736892000 | 812.92 | 4.48 | 0.55 | 809.35 | 817.71 | 807.64 | 17759902 |
| 1736805600 | 808.44 | 2.48 | 0.31 | 804.79 | 809.04 | 796.01 | 18135797 |
| 1736546400 | 805.96 | -10.6 | -1.30 | 813.7 | 813.7 | 798.74 | 18525842 |
| 1736373600 | 816.56 | 1.99 | 0.24 | 812.41 | 819.51 | 806.53 | 19827009 |
| 1736287200 | 814.57 | -11.5 | -1.39 | 826.93 | 828.99 | 810.6 | 17863229 |
| 1736200800 | 826.07 | 4.11 | 0.50 | 822.42 | 836.18 | 822.42 | 17601104 |
| 1735941600 | 821.96 | 14.36 | 1.78 | 810.62 | 822.28 | 810.62 | 12349853 |
| 1735855200 | 807.6 | -1.13 | -0.14 | 812.59 | 815.03 | 802.4 | 13517396 |
| 1735682400 | 808.73 | -2.04 | -0.25 | 811.22 | 815.38 | 806.93 | 11008535 |
| 1735596000 | 810.77 | -10.58 | -1.29 | 819.09 | 819.09 | 801.55 | 12729669 |
| 1735336800 | 821.35 | -5.5 | -0.67 | 824.9 | 824.9 | 815.42 | 10428532 |
| 1735250400 | 826.85 | 2.4 | 0.29 | 820.07 | 827.47 | 818.83 | 10210222 |
| 1735077600 | 824.45 | 7.38 | 0.90 | 816.98 | 824.6 | 813.24 | 6580763 |
| 1734991200 | 817.07 | -3.93 | -0.48 | 817.84 | 821.59 | 813.47 | 14263466 |
| 1734732000 | 821 | 7.31 | 0.90 | 809.29 | 826.71 | 807.63 | 43192059 |
| 1734645600 | 813.69 | -7.22 | -0.88 | 822.31 | 827.58 | 813.14 | 19071726 |
| 1734559200 | 820.91 | -28.29 | -3.33 | 848.29 | 849.55 | 818.19 | 21125487 |
| 1734472800 | 849.2 | -7.01 | -0.82 | 853.33 | 854.13 | 845.01 | 16834258 |
| 1734386400 | 856.21 | 3.38 | 0.40 | 852.99 | 859.87 | 847.3 | 19722305 |
| 1734127200 | 852.83 | -16.81 | -1.93 | 868.44 | 868.44 | 849.74 | 16552784 |
| 1734040800 | 869.64 | -5.91 | -0.68 | 873.34 | 876.35 | 867.01 | 16291725 |
| 1733954400 | 875.55 | 14.3 | 1.66 | 862.32 | 880.32 | 862.32 | 24037995 |
| 1733868000 | 861.25 | -6.61 | -0.76 | 864.2 | 868.39 | 859.98 | 13801378 |
| 1733781600 | 867.86 | -9.3 | -1.06 | 876 | 876 | 866.55 | 17410192 |
| 1733522400 | 877.16 | 0.93 | 0.11 | 877.29 | 882.86 | 873.57 | 18508999 |
| 1733436000 | 876.23 | 11.41 | 1.32 | 862.34 | 880.05 | 862.34 | 31462922 |
| 1733349600 | 864.82 | 6.04 | 0.70 | 858.8 | 865.22 | 856.67 | 19656726 |
| 1733263200 | 858.78 | 7.12 | 0.84 | 851.44 | 859.17 | 848.14 | 16008578 |
| 1733176800 | 851.66 | 8.46 | 1.00 | 844.77 | 852.72 | 844.77 | 17646616 |
| 1732917600 | 843.2 | 7.92 | 0.95 | 839.18 | 847.15 | 839.18 | 10193647 |
| 1732744800 | 835.28 | -3.87 | -0.46 | 841.78 | 843.76 | 834.19 | 14642933 |
| 1732658400 | 839.15 | -6.28 | -0.74 | 844.05 | 846.2 | 837.95 | 18968745 |
| 1732572000 | 845.43 | 5.71 | 0.68 | 844.26 | 853.87 | 843.12 | 26294863 |
| 1732312800 | 839.72 | 2.78 | 0.33 | 838.48 | 840.81 | 835.24 | 26670166 |
| 1732226400 | 836.94 | -0.87 | -0.10 | 839.5 | 839.87 | 830.41 | 31801192 |
| 1732140000 | 837.81 | -3.25 | -0.39 | 839.37 | 840.56 | 831.79 | 28033428 |
| 1732053600 | 841.06 | 10.02 | 1.21 | 828.57 | 842 | 823.79 | 22583329 |
| 1731967200 | 831.04 | 9.16 | 1.11 | 821.21 | 831.93 | 819.13 | 25254811 |
| 1731708000 | 821.88 | -15.88 | -1.90 | 839.8 | 839.8 | 821.25 | 19323274 |
| 1731621600 | 837.76 | 1.03 | 0.12 | 833.5 | 842.34 | 831.53 | 15537528 |
| 1731535200 | 836.73 | -4.18 | -0.50 | 841 | 843 | 835.25 | 19351634 |
| 1731448800 | 840.91 | -2.39 | -0.28 | 841.03 | 844.95 | 838.45 | 17099799 |
| 1731362400 | 843.3 | 11.8 | 1.42 | 832.39 | 846.58 | 832.39 | 23190130 |
| 1731103200 | 831.5 | -6.01 | -0.72 | 835.67 | 835.67 | 827.18 | 19835441 |
| 1731016800 | 837.51 | 17.92 | 2.19 | 828.93 | 840 | 823.1 | 24758321 |
| 1730930400 | 819.59 | 7.55 | 0.93 | 814.66 | 823.04 | 808.19 | 30426496 |
| 1730844000 | 812.04 | 12.8 | 1.60 | 799.35 | 812.23 | 795.91 | 20326239 |
| 1730757600 | 799.24 | -2.66 | -0.33 | 807.74 | 809.06 | 798.82 | 30095607 |
| 1730494800 | 801.9 | 1.99 | 0.25 | 800.05 | 806.53 | 794.89 | 23608614 |
| 1730408400 | 799.91 | 25.8 | 3.33 | 796.34 | 804.66 | 790.05 | 48485060 |
| 1730322000 | 774.11 | 8.9 | 1.16 | 764.91 | 779.39 | 763.59 | 19762333 |
| 1730235600 | 765.21 | 3.03 | 0.40 | 759.57 | 768.88 | 755.58 | 17215790 |
| 1730149200 | 762.18 | 1.37 | 0.18 | 762.05 | 768.13 | 760.16 | 17162989 |
| 1729890000 | 760.81 | 0.57 | 0.07 | 762.97 | 772.14 | 759.62 | 18692430 |
| 1729803600 | 760.24 | 8.69 | 1.16 | 761.35 | 764.39 | 756.21 | 19338745 |
| 1729717200 | 751.55 | -3.81 | -0.50 | 757.66 | 760.02 | 749.49 | 19445362 |
| 1729630800 | 755.36 | -0.93 | -0.12 | 756.56 | 757.26 | 749.67 | 18451078 |
| 1729544400 | 756.29 | -2.4 | -0.32 | 754.81 | 759.54 | 751.6 | 14248090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
