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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 797.89 | -3.85 | -0.48 | 801.33 | 801.37 | 796.04 | 168661118 |
| 1721336400 | 801.74 | -6.13 | -0.76 | 808.49 | 817.29 | 801.57 | 193516731 |
| 1721250000 | 807.87 | -1.58 | -0.20 | 804.84 | 813.1 | 804.52 | 222311973 |
| 1721163600 | 809.45 | 13.24 | 1.66 | 797.75 | 809.63 | 797.22 | 183673605 |
| 1721077200 | 796.21 | 6.58 | 0.83 | 790.41 | 800.53 | 789.7 | 153402319 |
| 1720818000 | 789.63 | 7.02 | 0.90 | 786.22 | 791.65 | 785.17 | 141610251 |
| 1720731600 | 782.61 | 3.17 | 0.41 | 783.01 | 788.07 | 781.38 | 155043813 |
| 1720645200 | 779.44 | -2.24 | -0.29 | 782.77 | 784.34 | 775.63 | 173460777 |
| 1720558800 | 781.68 | 4.52 | 0.58 | 776.44 | 783.71 | 773.96 | 194867425 |
| 1720472400 | 777.16 | -7.9 | -1.01 | 785.58 | 785.94 | 775.28 | 223756744 |
| 1720213200 | 785.06 | -2.02 | -0.26 | 785.74 | 785.87 | 782.44 | 247037685 |
| 1720040400 | 787.08 | 2.58 | 0.33 | 784.03 | 790.26 | 783.26 | 184211460 |
| 1719954000 | 784.5 | 4.14 | 0.53 | 781.59 | 784.52 | 777.51 | 187589495 |
| 1719867600 | 780.36 | -11.4 | -1.44 | 789.81 | 792.27 | 779.81 | 206614348 |
| 1719608400 | 791.76 | 0.33 | 0.04 | 793.8 | 800.92 | 786.57 | 323003749 |
| 1719522000 | 791.43 | 1.89 | 0.24 | 790.1 | 791.5 | 787.19 | 147896706 |
| 1719435600 | 789.54 | -0.96 | -0.12 | 786.63 | 790.02 | 784.47 | 179659453 |
| 1719349200 | 790.5 | 3.23 | 0.41 | 788.19 | 790.83 | 783.06 | 179045298 |
| 1719262800 | 787.27 | -3.29 | -0.42 | 788.63 | 793.82 | 787.19 | 185122636 |
| 1719003600 | 790.56 | 6.76 | 0.86 | 786.09 | 791.3 | 783.8 | 631436561 |
| 1718917200 | 783.8 | 6.65 | 0.86 | 773.77 | 783.98 | 773.76 | 193502990 |
| 1718744400 | 777.15 | -2.29 | -0.29 | 778.78 | 784.67 | 775.24 | 206156660 |
| 1718658000 | 779.44 | 6.07 | 0.78 | 774.66 | 780.68 | 772.5 | 205663998 |
| 1718398800 | 773.37 | -1.34 | -0.17 | 770.78 | 774.88 | 768.77 | 211082076 |
| 1718312400 | 774.71 | -8.44 | -1.08 | 781 | 781 | 773.19 | 233130838 |
| 1718226000 | 783.15 | -0.54 | -0.07 | 788.89 | 791.72 | 779.09 | 213928386 |
| 1718139600 | 783.69 | -8.43 | -1.06 | 786.84 | 791.44 | 782.66 | 201763526 |
| 1718053200 | 792.12 | -0.25 | -0.03 | 790.71 | 792.51 | 784.26 | 149549427 |
| 1717794000 | 792.37 | -2.57 | -0.32 | 790.66 | 799.6 | 790.26 | 276299835 |
| 1717707600 | 794.94 | -1.13 | -0.14 | 794.45 | 802.4 | 793.47 | 244535007 |
| 1717621200 | 796.07 | -4.26 | -0.53 | 801.66 | 801.66 | 793.28 | 184194041 |
| 1717534800 | 800.33 | -1.52 | -0.19 | 797.38 | 803.28 | 795.48 | 178398495 |
| 1717448400 | 801.85 | -4.23 | -0.52 | 809.01 | 810.24 | 797.68 | 287825158 |
| 1717189200 | 806.08 | 15.04 | 1.90 | 788.77 | 806.47 | 788.24 | 334423580 |
| 1717102800 | 791.04 | 8.49 | 1.08 | 784.44 | 792.2 | 782.52 | 180961490 |
| 1717016400 | 782.55 | -8.21 | -1.04 | 783.8 | 786.77 | 781.67 | 156775807 |
| 1716930000 | 790.76 | 1.4 | 0.18 | 786.01 | 793.22 | 785.17 | 197992846 |
| 1716584400 | 789.36 | 6.76 | 0.86 | 785 | 789.53 | 784.59 | 140111185 |
| 1716498000 | 782.6 | -14.53 | -1.82 | 795.88 | 795.88 | 781.11 | 206846296 |
| 1716411600 | 797.13 | -2.49 | -0.31 | 798.03 | 800.13 | 795.47 | 202117871 |
| 1716325200 | 799.62 | -3.49 | -0.43 | 800.65 | 805.63 | 798.87 | 200916963 |
| 1716238800 | 803.11 | 1.27 | 0.16 | 801.09 | 803.32 | 797.82 | 189101524 |
| 1715979600 | 801.84 | -1.72 | -0.21 | 804.18 | 804.84 | 799.83 | 207929343 |
| 1715893200 | 803.56 | 5.03 | 0.63 | 798.59 | 805.24 | 798.59 | 256188155 |
| 1715806800 | 798.53 | -8.24 | -1.02 | 810.17 | 810.63 | 792 | 463996610 |
| 1715720400 | 806.77 | 0.91 | 0.11 | 810.68 | 813.27 | 804.63 | 762711260 |
| 1715634000 | 805.86 | 4.14 | 0.52 | 804.99 | 809.98 | 803.77 | 618855637 |
| 1715374800 | 801.72 | 3.82 | 0.48 | 800.34 | 804.07 | 798.44 | 167801936 |
| 1715288400 | 797.9 | 0.19 | 0.02 | 797.79 | 800.75 | 795.2 | 212625642 |
| 1715202000 | 797.71 | 1.32 | 0.17 | 791.23 | 805.15 | 790.72 | 201165061 |
| 1715115600 | 796.39 | -28.39 | -3.44 | 803.46 | 804.67 | 794.57 | 224060565 |
| 1715029200 | 824.78 | 11.33 | 1.39 | 817.32 | 825.42 | 817.32 | 210411269 |
| 1714770000 | 813.45 | 6.58 | 0.82 | 811.52 | 818.93 | 811.39 | 233993553 |
| 1714683600 | 806.87 | 10.63 | 1.34 | 801.54 | 808.56 | 796.14 | 211592688 |
| 1714597200 | 796.24 | 9.55 | 1.21 | 786.81 | 805.64 | 786.81 | 213301751 |
| 1714510800 | 786.69 | -14.47 | -1.81 | 797.67 | 799.01 | 786.39 | 250311065 |
| 1714424400 | 801.16 | 2.54 | 0.32 | 800.16 | 805.17 | 799.07 | 159479166 |
| 1714165200 | 798.62 | 3.44 | 0.43 | 787.86 | 800 | 782.89 | 179672784 |
| 1714078800 | 795.18 | -17.86 | -2.20 | 793.5 | 798.26 | 784.37 | 189262614 |
| 1713992400 | 813.04 | 1.13 | 0.14 | 809 | 814.05 | 808.33 | 134016000 |
| 1713906000 | 811.91 | 7.26 | 0.90 | 807.83 | 817.36 | 807 | 137245452 |
| 1713819600 | 804.65 | 2.24 | 0.28 | 808.08 | 809.22 | 799.35 | 149378926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
