DJ US Media (DJUSME)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 843 | 6.95 | 0.83 | 845.23 | 845.89 | 842.62 | 109063311 |
| 1737064800 | 836.05 | -6.33 | -0.75 | 842.29 | 845.31 | 835.62 | 107217024 |
| 1736978400 | 842.38 | 4.34 | 0.52 | 849.88 | 851.04 | 841.79 | 111098918 |
| 1736892000 | 838.04 | 1.01 | 0.12 | 839.56 | 842.12 | 834.17 | 116069191 |
| 1736805600 | 837.03 | 0.86 | 0.10 | 833.4 | 838.27 | 830.01 | 125849522 |
| 1736546400 | 836.17 | -16.66 | -1.95 | 846.73 | 849.04 | 835.34 | 137527724 |
| 1736373600 | 852.83 | -6.11 | -0.71 | 855.37 | 855.65 | 843.94 | 137518330 |
| 1736287200 | 858.94 | -6.77 | -0.78 | 867.94 | 872.55 | 856.21 | 107775500 |
| 1736200800 | 865.71 | 2.66 | 0.31 | 863.79 | 876.26 | 863.79 | 123153621 |
| 1735941600 | 863.05 | 7.02 | 0.82 | 858.8 | 863.3 | 854.98 | 83932385 |
| 1735855200 | 856.03 | 0.94 | 0.11 | 860.66 | 863.51 | 850.16 | 113953267 |
| 1735682400 | 855.09 | -0.3 | -0.04 | 855.83 | 858.86 | 851.78 | 88491252 |
| 1735596000 | 855.39 | -8.7 | -1.01 | 860.75 | 860.75 | 848.55 | 83247759 |
| 1735336800 | 864.09 | -8.61 | -0.99 | 867.03 | 868.68 | 858.69 | 75814493 |
| 1735250400 | 872.7 | -0.38 | -0.04 | 870.39 | 875.7 | 868.24 | 61968718 |
| 1735077600 | 873.08 | 8.5 | 0.98 | 864.34 | 873.6 | 863.11 | 40792364 |
| 1734991200 | 864.58 | -7.48 | -0.86 | 869.44 | 870.59 | 860.06 | 88570987 |
| 1734732000 | 872.06 | 8.07 | 0.93 | 861.47 | 877.72 | 858.46 | 270891106 |
| 1734645600 | 863.99 | -5.3 | -0.61 | 874.4 | 876.74 | 863.56 | 135347355 |
| 1734559200 | 869.29 | -23.16 | -2.60 | 891.83 | 900.88 | 868.59 | 147602213 |
| 1734472800 | 892.45 | 0.78 | 0.09 | 886.36 | 896.36 | 885.56 | 146869676 |
| 1734386400 | 891.67 | -9.57 | -1.06 | 896.94 | 901.59 | 891.27 | 135071149 |
| 1734127200 | 901.24 | -9.56 | -1.05 | 906.29 | 907.68 | 900.46 | 109619570 |
| 1734040800 | 910.8 | 9.47 | 1.05 | 904.71 | 912.13 | 904.71 | 169144708 |
| 1733954400 | 901.33 | 2.58 | 0.29 | 900.11 | 903.79 | 897.88 | 121392018 |
| 1733868000 | 898.75 | 1.32 | 0.15 | 896.94 | 904.22 | 892.62 | 149281820 |
| 1733781600 | 897.43 | -38.87 | -4.15 | 935.55 | 936.13 | 897.17 | 204223061 |
| 1733522400 | 936.3 | 6.56 | 0.71 | 931.35 | 936.97 | 930.55 | 98319248 |
| 1733436000 | 929.74 | -2.67 | -0.29 | 930.31 | 934.25 | 927.8 | 105242076 |
| 1733349600 | 932.41 | 3.57 | 0.38 | 929.28 | 933.76 | 927.87 | 121210197 |
| 1733263200 | 928.84 | -1.39 | -0.15 | 928.92 | 930.11 | 924.69 | 109563671 |
| 1733176800 | 930.23 | 5.19 | 0.56 | 925.31 | 930.49 | 921.75 | 113664401 |
| 1732917600 | 925.04 | 5.19 | 0.56 | 920.11 | 926.38 | 919.26 | 56323700 |
| 1732744800 | 919.85 | 5.31 | 0.58 | 915.85 | 924.44 | 915.74 | 99864448 |
| 1732658400 | 914.54 | -5.51 | -0.60 | 919.49 | 920.88 | 913.36 | 118605847 |
| 1732572000 | 920.05 | 2.43 | 0.26 | 922.32 | 924.54 | 915.38 | 207780983 |
| 1732312800 | 917.62 | 5.45 | 0.60 | 910.41 | 919.2 | 908.45 | 127403898 |
| 1732226400 | 912.17 | 9.17 | 1.02 | 905 | 917.05 | 897.76 | 145215036 |
| 1732140000 | 903 | 14.5 | 1.63 | 890.51 | 903.18 | 887.44 | 142784277 |
| 1732053600 | 888.5 | -3.56 | -0.40 | 883.27 | 889.36 | 879.53 | 127670548 |
| 1731967200 | 892.06 | -1.58 | -0.18 | 890.14 | 898.04 | 890.14 | 146365380 |
| 1731708000 | 893.64 | -4.69 | -0.52 | 899.36 | 904.98 | 889.33 | 194442861 |
| 1731621600 | 898.33 | 11.43 | 1.29 | 904.57 | 914.7 | 896.76 | 169744781 |
| 1731535200 | 886.9 | 1.43 | 0.16 | 885.48 | 892.63 | 879.67 | 178381835 |
| 1731448800 | 885.47 | 1.5 | 0.17 | 882.19 | 886.47 | 878.94 | 137070247 |
| 1731362400 | 883.97 | 12.16 | 1.39 | 875.06 | 885.92 | 875.06 | 144405914 |
| 1731103200 | 871.81 | -10.61 | -1.20 | 867.59 | 871.85 | 862.8 | 217011183 |
| 1731016800 | 882.42 | -1.01 | -0.11 | 886.12 | 889.45 | 880.79 | 176467610 |
| 1730930400 | 883.43 | 34.89 | 4.11 | 870.05 | 883.95 | 870.05 | 170520964 |
| 1730844000 | 848.54 | 7.28 | 0.87 | 842.57 | 850.92 | 839.33 | 100827083 |
| 1730757600 | 841.26 | -5.47 | -0.65 | 849.43 | 849.62 | 838.5 | 121990065 |
| 1730494800 | 846.73 | 6.26 | 0.74 | 847.82 | 854.65 | 845.89 | 125069285 |
| 1730408400 | 840.47 | 5.69 | 0.68 | 848.94 | 851.82 | 833.89 | 171334572 |
| 1730322000 | 834.78 | -0.04 | -0.00 | 832.32 | 841.41 | 832.32 | 109373082 |
| 1730235600 | 834.82 | 3.28 | 0.39 | 831.15 | 838.13 | 829.06 | 86305631 |
| 1730149200 | 831.54 | 5.36 | 0.65 | 828.87 | 833.56 | 828.39 | 82678647 |
| 1729890000 | 826.18 | 1.74 | 0.21 | 832.17 | 835.96 | 825.13 | 81053537 |
| 1729803600 | 824.44 | 0.18 | 0.02 | 827.57 | 829.2 | 820.64 | 83677375 |
| 1729717200 | 824.26 | -4.5 | -0.54 | 826.88 | 831.2 | 820.89 | 91667628 |
| 1729630800 | 828.76 | 6.15 | 0.75 | 820.96 | 833.83 | 820.96 | 102458751 |
| 1729544400 | 822.61 | -13.74 | -1.64 | 834.99 | 835 | 821.38 | 98250340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
