DJ US MidCap (DJUSM)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 1804.22 | 39.99 | 2.27 | 1779.71 | 1806.1 | 1777.35 | 0 |
| 1741899600 | 1764.23 | -22.26 | -1.25 | 1783.87 | 1787.99 | 1756.81 | 0 |
| 1741813200 | 1786.49 | 0.52 | 0.03 | 1799.13 | 1806.03 | 1772.61 | 0 |
| 1741726800 | 1785.97 | -13.66 | -0.76 | 1800.44 | 1805.89 | 1774.98 | 0 |
| 1741640400 | 1799.63 | -38.06 | -2.07 | 1820.12 | 1823.94 | 1785.12 | 0 |
| 1741384800 | 1837.69 | 10.01 | 0.55 | 1821.28 | 1841.57 | 1802.73 | 0 |
| 1741298400 | 1827.68 | -38.54 | -2.07 | 1844.59 | 1853.38 | 1822.33 | 0 |
| 1741212000 | 1866.22 | 17.85 | 0.97 | 1845.93 | 1870.98 | 1836.6 | 0 |
| 1741125600 | 1848.37 | -30.2 | -1.61 | 1865.1 | 1877.4 | 1833.89 | 0 |
| 1741039200 | 1878.57 | -24.56 | -1.29 | 1912.33 | 1917.56 | 1868.35 | 0 |
| 1740780000 | 1903.13 | 26.94 | 1.44 | 1878.07 | 1904.01 | 1872.36 | 0 |
| 1740693600 | 1876.19 | -15.51 | -0.82 | 1898.05 | 1904.66 | 1875.63 | 0 |
| 1740607200 | 1891.7 | -1.13 | -0.06 | 1897.92 | 1909.95 | 1887.61 | 0 |
| 1740520800 | 1892.83 | -6.97 | -0.37 | 1900.56 | 1902.67 | 1877.31 | 0 |
| 1740434400 | 1899.8 | -7.79 | -0.41 | 1909.95 | 1910.59 | 1890.33 | 0 |
| 1740175200 | 1907.59 | -38.91 | -2.00 | 1947.63 | 1947.63 | 1902.94 | 0 |
| 1740088800 | 1946.5 | -13.72 | -0.70 | 1951.94 | 1952.46 | 1930.7 | 0 |
| 1740002400 | 1960.22 | -1.68 | -0.09 | 1957.5 | 1965.6 | 1953.16 | 0 |
| 1739916000 | 1961.9 | 12.18 | 0.62 | 1953.76 | 1961.9 | 1950.21 | 0 |
| 1739570400 | 1949.72 | -1.32 | -0.07 | 1954.58 | 1957.2 | 1949.45 | 0 |
| 1739484000 | 1951.04 | 15.96 | 0.82 | 1940.2 | 1951.89 | 1935.7 | 0 |
| 1739397600 | 1935.08 | -8.62 | -0.44 | 1923.4 | 1938.5 | 1920.94 | 0 |
| 1739311200 | 1943.7 | -7.47 | -0.38 | 1941.75 | 1944.57 | 1937.01 | 0 |
| 1739224800 | 1951.17 | 12 | 0.62 | 1948.24 | 1952.36 | 1940.69 | 0 |
| 1738965600 | 1939.17 | -7.64 | -0.39 | 1954.69 | 1958.26 | 1937.5 | 0 |
| 1738879200 | 1946.81 | 3.31 | 0.17 | 1947.01 | 1948.06 | 1933.02 | 0 |
| 1738792800 | 1943.5 | 13.84 | 0.72 | 1937.07 | 1944.41 | 1924.94 | 0 |
| 1738706400 | 1929.66 | 8.2 | 0.43 | 1922.2 | 1935.18 | 1922.2 | 0 |
| 1738620000 | 1921.46 | -8.74 | -0.45 | 1905.12 | 1929.22 | 1893.25 | 0 |
| 1738360800 | 1930.2 | -12.58 | -0.65 | 1946.06 | 1951.85 | 1928.19 | 0 |
| 1738274400 | 1942.78 | 23.49 | 1.22 | 1934.43 | 1948.74 | 1930.81 | 0 |
| 1738188000 | 1919.29 | -5.18 | -0.27 | 1923.47 | 1930.47 | 1913.94 | 0 |
| 1738101600 | 1924.47 | 2.25 | 0.12 | 1922.01 | 1930.72 | 1912.12 | 0 |
| 1738015200 | 1922.22 | -17.49 | -0.90 | 1919.24 | 1925.27 | 1911.39 | 0 |
| 1737756000 | 1939.71 | -1.93 | -0.10 | 1941.4 | 1947.22 | 1936.56 | 0 |
| 1737669600 | 1941.64 | 8.16 | 0.42 | 1932.26 | 1942.67 | 1926.92 | 0 |
| 1737583200 | 1933.48 | -2.75 | -0.14 | 1940.66 | 1941.46 | 1932.78 | 0 |
| 1737496800 | 1936.23 | 23.61 | 1.23 | 1925.69 | 1937.83 | 1925 | 0 |
| 1737151200 | 1912.62 | 11.67 | 0.61 | 1913.82 | 1918.85 | 1908.62 | 0 |
| 1737064800 | 1900.95 | 17.78 | 0.94 | 1885.36 | 1903.68 | 1881.11 | 0 |
| 1736978400 | 1883.17 | 21.13 | 1.13 | 1891.25 | 1895.54 | 1879.52 | 0 |
| 1736892000 | 1862.04 | 17.75 | 0.96 | 1853.85 | 1866.72 | 1849.09 | 0 |
| 1736805600 | 1844.29 | 8.93 | 0.49 | 1824.57 | 1844.61 | 1822.26 | 0 |
| 1736546400 | 1835.36 | -29.57 | -1.59 | 1850.28 | 1853.34 | 1831.93 | 0 |
| 1736373600 | 1864.93 | 5.23 | 0.28 | 1855.86 | 1865.08 | 1845.25 | 0 |
| 1736287200 | 1859.7 | -12.71 | -0.68 | 1877.76 | 1881.23 | 1852.82 | 0 |
| 1736200800 | 1872.41 | -0.92 | -0.05 | 1881.75 | 1890.99 | 1870.22 | 0 |
| 1735941600 | 1873.33 | 22.57 | 1.22 | 1857.7 | 1875.57 | 1852.56 | 0 |
| 1735855200 | 1850.76 | -1.65 | -0.09 | 1864.24 | 1868.93 | 1840.84 | 0 |
| 1735682400 | 1852.41 | -1.53 | -0.08 | 1859.43 | 1863.42 | 1846.45 | 0 |
| 1735596000 | 1853.94 | -17.8 | -0.95 | 1855.94 | 1862.12 | 1838.12 | 0 |
| 1735336800 | 1871.74 | -16.87 | -0.89 | 1876.73 | 1885.62 | 1862.34 | 0 |
| 1735250400 | 1888.61 | 0.06 | 0.00 | 1880.89 | 1891.36 | 1879.21 | 0 |
| 1735077600 | 1888.55 | 15.96 | 0.85 | 1873.69 | 1888.73 | 1871.51 | 0 |
| 1734991200 | 1872.59 | 0.75 | 0.04 | 1866.24 | 1873.94 | 1854.29 | 0 |
| 1734732000 | 1871.84 | 28.22 | 1.53 | 1835.47 | 1882.46 | 1834.71 | 0 |
| 1734645600 | 1843.62 | -2.83 | -0.15 | 1858.27 | 1869.85 | 1843.38 | 0 |
| 1734559200 | 1846.45 | -62.71 | -3.28 | 1908.14 | 1910.83 | 1845.8 | 0 |
| 1734472800 | 1909.16 | -17.55 | -0.91 | 1916.26 | 1919.6 | 1906.62 | 0 |
| 1734386400 | 1926.71 | -4.28 | -0.22 | 1930.55 | 1937.89 | 1925.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
