DJ US MidCap (DJUSM)
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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 1945.17 | 5.75 | 0.30 | 1948.85 | 1950 | 1942.82 | 0 |
| 1733868000 | 1939.42 | -19.14 | -0.98 | 1956.28 | 1956.28 | 1937.56 | 0 |
| 1733781600 | 1958.56 | -21.23 | -1.07 | 1981.5 | 1983.35 | 1958.13 | 0 |
| 1733522400 | 1979.79 | 2.78 | 0.14 | 1984.36 | 1989.17 | 1977.73 | 0 |
| 1733436000 | 1977.01 | -8.25 | -0.42 | 1983.77 | 1988.16 | 1976.44 | 0 |
| 1733349600 | 1985.26 | 10.22 | 0.52 | 1980.11 | 1985.27 | 1976.51 | 0 |
| 1733263200 | 1975.04 | -4.91 | -0.25 | 1981.41 | 1982.39 | 1971.64 | 0 |
| 1733176800 | 1979.95 | -7.32 | -0.37 | 1989.53 | 1989.76 | 1975.63 | 0 |
| 1732917600 | 1987.27 | 3.74 | 0.19 | 1987 | 1993.52 | 1986.5 | 0 |
| 1732744800 | 1983.53 | -4.47 | -0.22 | 1989.37 | 1993.9 | 1980.81 | 0 |
| 1732658400 | 1988 | 0.98 | 0.05 | 1985.94 | 1989.24 | 1979.2 | 0 |
| 1732572000 | 1987.02 | 13.48 | 0.68 | 1987.83 | 1996.45 | 1983.21 | 0 |
| 1732312800 | 1973.54 | 20.49 | 1.05 | 1957.59 | 1974.95 | 1957.59 | 0 |
| 1732226400 | 1953.05 | 26.51 | 1.38 | 1935.71 | 1957.25 | 1929.28 | 0 |
| 1732140000 | 1926.54 | 4.28 | 0.22 | 1923.59 | 1927.45 | 1911.65 | 0 |
| 1732053600 | 1922.26 | 2.35 | 0.12 | 1905.7 | 1924.79 | 1903.07 | 0 |
| 1731967200 | 1919.91 | 9.36 | 0.49 | 1910.44 | 1924.04 | 1909.25 | 0 |
| 1731708000 | 1910.55 | -12.64 | -0.66 | 1917.55 | 1922.88 | 1905.89 | 0 |
| 1731621600 | 1923.19 | -16.67 | -0.86 | 1939.8 | 1941.95 | 1922.18 | 0 |
| 1731535200 | 1939.86 | 1.56 | 0.08 | 1943.14 | 1952.31 | 1938.22 | 0 |
| 1731448800 | 1938.3 | -12.5 | -0.64 | 1945.14 | 1950.19 | 1931.59 | 0 |
| 1731362400 | 1950.8 | 15.64 | 0.81 | 1943.56 | 1956.88 | 1942.69 | 0 |
| 1731103200 | 1935.16 | 13.28 | 0.69 | 1920.48 | 1939.39 | 1920.48 | 0 |
| 1731016800 | 1921.88 | 6.88 | 0.36 | 1920.23 | 1926.74 | 1916.52 | 0 |
| 1730930400 | 1915 | 54.33 | 2.92 | 1896.99 | 1916.59 | 1894.18 | 0 |
| 1730844000 | 1860.67 | 28.85 | 1.57 | 1835.92 | 1860.77 | 1835.13 | 0 |
| 1730757600 | 1831.82 | 0.08 | 0.00 | 1830.43 | 1840.12 | 1825.73 | 0 |
| 1730494800 | 1831.74 | 2.47 | 0.14 | 1836.54 | 1850.06 | 1830.83 | 0 |
| 1730408400 | 1829.27 | -22.62 | -1.22 | 1843.66 | 1847.19 | 1829.26 | 0 |
| 1730322000 | 1851.89 | -3.3 | -0.18 | 1850.35 | 1863.49 | 1850.35 | 0 |
| 1730235600 | 1855.19 | -5.32 | -0.29 | 1854.53 | 1861.28 | 1849.67 | 0 |
| 1730149200 | 1860.51 | 9.15 | 0.49 | 1858.96 | 1865.38 | 1857.73 | 0 |
| 1729890000 | 1851.36 | -6.95 | -0.37 | 1868.4 | 1871.06 | 1849.41 | 0 |
| 1729803600 | 1858.31 | 0.12 | 0.01 | 1863.82 | 1865.51 | 1853.67 | 0 |
| 1729717200 | 1858.19 | -7.33 | -0.39 | 1860.52 | 1865.58 | 1847.57 | 0 |
| 1729630800 | 1865.52 | -7.65 | -0.41 | 1865.15 | 1868.52 | 1857.19 | 0 |
| 1729544400 | 1873.17 | -13.48 | -0.71 | 1885.05 | 1887.52 | 1868.27 | 0 |
| 1729285200 | 1886.65 | 5.83 | 0.31 | 1885.36 | 1887.95 | 1877.14 | 0 |
| 1729198800 | 1880.82 | -0.47 | -0.02 | 1887.58 | 1888 | 1878.3 | 0 |
| 1729112400 | 1881.29 | 11.86 | 0.63 | 1873.23 | 1883.04 | 1872.24 | 0 |
| 1729026000 | 1869.43 | -7.64 | -0.41 | 1878.36 | 1885.66 | 1868.41 | 0 |
| 1728939600 | 1877.07 | 14.1 | 0.76 | 1864.69 | 1878.5 | 1861.56 | 0 |
| 1728680400 | 1862.97 | 19.59 | 1.06 | 1846.31 | 1865.38 | 1846.31 | 0 |
| 1728594000 | 1843.38 | -2.9 | -0.16 | 1841.98 | 1848.32 | 1839.16 | 0 |
| 1728507600 | 1846.28 | 13.88 | 0.76 | 1831.75 | 1847.72 | 1829.97 | 0 |
| 1728421200 | 1832.4 | 6.31 | 0.35 | 1828.36 | 1834.26 | 1823.63 | 0 |
| 1728334800 | 1826.09 | -14.7 | -0.80 | 1833.82 | 1834.11 | 1819.36 | 0 |
| 1728075600 | 1840.79 | 14.92 | 0.82 | 1837.05 | 1841.18 | 1825.77 | 0 |
| 1727989200 | 1825.87 | -6.1 | -0.33 | 1825.97 | 1829.3 | 1818.44 | 0 |
| 1727902800 | 1831.97 | -0.96 | -0.05 | 1826.77 | 1835.6 | 1823.23 | 0 |
| 1727816400 | 1832.93 | -9.96 | -0.54 | 1842.44 | 1842.8 | 1824.7 | 0 |
| 1727730000 | 1842.89 | 2.96 | 0.16 | 1836.06 | 1843.71 | 1826.11 | 0 |
| 1727470800 | 1839.93 | 5.12 | 0.28 | 1840.78 | 1847.8 | 1837.2 | 0 |
| 1727384400 | 1834.81 | 11.27 | 0.62 | 1833.39 | 1840.65 | 1830.39 | 0 |
| 1727298000 | 1823.54 | -10.1 | -0.55 | 1837.01 | 1837.21 | 1820.79 | 0 |
| 1727211600 | 1833.64 | 0.69 | 0.04 | 1836.21 | 1836.87 | 1830.43 | 0 |
| 1727125200 | 1832.95 | 8.73 | 0.48 | 1828.7 | 1833.66 | 1826.78 | 0 |
| 1726866000 | 1824.22 | -3.94 | -0.22 | 1823.74 | 1824.86 | 1814.09 | 0 |
| 1726779600 | 1828.16 | 24.14 | 1.34 | 1829.96 | 1832.74 | 1819.35 | 0 |
| 1726693200 | 1804.02 | -4.98 | -0.28 | 1810.82 | 1825.92 | 1802.9 | 0 |
| 1726606800 | 1809 | 4.65 | 0.26 | 1809.39 | 1818.49 | 1804.31 | 0 |
| 1726520400 | 1804.35 | 11.78 | 0.66 | 1799.33 | 1806.74 | 1794.62 | 0 |
| 1726261200 | 1792.57 | 16.81 | 0.95 | 1781.92 | 1795.88 | 1781.82 | 0 |
| 1726174800 | 1775.76 | 11.49 | 0.65 | 1764.13 | 1777.15 | 1756.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
