DJ US Medical Supplies (DJUSMS)
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 |
|---|---|---|---|---|---|---|---|
| 1724446800 | 1542.1199 | 0.7 | 0.05 | 1543.56 | 1549.95 | 1538.8699 | 7577971 |
| 1724360400 | 1541.42 | -0.69 | -0.04 | 1544.49 | 1553.31 | 1535.05 | 6952664 |
| 1724274000 | 1542.1099 | 14.2 | 0.93 | 1531.27 | 1543.17 | 1525.74 | 8633605 |
| 1724187600 | 1527.91 | -8.31 | -0.54 | 1533.3 | 1541.59 | 1523.32 | 9342240 |
| 1724101200 | 1536.22 | 2.47 | 0.16 | 1536.48 | 1544.16 | 1530.77 | 7153271 |
| 1723842000 | 1533.75 | 13.49 | 0.89 | 1520.3 | 1536.25 | 1512.51 | 7109579 |
| 1723755600 | 1520.26 | 10.95 | 0.73 | 1517.79 | 1531.74 | 1506.74 | 9360144 |
| 1723669200 | 1509.31 | -2.47 | -0.16 | 1514.33 | 1520.56 | 1505.95 | 8959110 |
| 1723582800 | 1511.78 | 13.19 | 0.88 | 1498.04 | 1517.22 | 1496.72 | 8591256 |
| 1723496400 | 1498.59 | -0.3 | -0.02 | 1497.75 | 1510.92 | 1489.3 | 12701415 |
| 1723237200 | 1498.89 | -4.32 | -0.29 | 1507.19 | 1507.77 | 1488.18 | 12113129 |
| 1723150800 | 1503.21 | -80.67 | -5.09 | 1590.64 | 1590.64 | 1480.98 | 16361755 |
| 1723064400 | 1583.88 | -0.38 | -0.02 | 1588.75 | 1616.18 | 1582.45 | 13221442 |
| 1722978000 | 1584.26 | -3 | -0.19 | 1586.15 | 1609.6199 | 1578.54 | 16955607 |
| 1722891600 | 1587.26 | -43.62 | -2.67 | 1621.05 | 1621.05 | 1576.54 | 15339679 |
| 1722632400 | 1630.88 | -18.73 | -1.14 | 1650.57 | 1650.74 | 1609.23 | 13755913 |
| 1722546000 | 1649.6099 | 15.67 | 0.96 | 1639.16 | 1654.98 | 1636.3599 | 10373329 |
| 1722459600 | 1633.94 | 13.31 | 0.82 | 1623.51 | 1646.88 | 1616.31 | 10556319 |
| 1722373200 | 1620.63 | 14.56 | 0.91 | 1604.68 | 1629.3699 | 1602.88 | 9094616 |
| 1722286800 | 1606.07 | 8.37 | 0.52 | 1597.17 | 1609.19 | 1592.74 | 8759695 |
| 1722027600 | 1597.7 | 6.25 | 0.39 | 1595.98 | 1604.92 | 1589.19 | 7298950 |
| 1721941200 | 1591.45 | -4.94 | -0.31 | 1600.79 | 1612.8599 | 1587.64 | 9135374 |
| 1721854800 | 1596.39 | 7.48 | 0.47 | 1593.41 | 1603.85 | 1586.1099 | 8984851 |
| 1721768400 | 1588.91 | 6.42 | 0.41 | 1582.88 | 1599.63 | 1582.88 | 8553460 |
| 1721682000 | 1582.49 | 5.38 | 0.34 | 1582.01 | 1587.41 | 1571.23 | 8549250 |
| 1721422800 | 1577.1099 | 1.79 | 0.11 | 1577.6199 | 1595.5 | 1574.1 | 8464651 |
| 1721336400 | 1575.32 | -8.07 | -0.51 | 1583.2 | 1600.59 | 1573.33 | 13087239 |
| 1721250000 | 1583.39 | 11.2 | 0.71 | 1564.81 | 1598.1199 | 1564.81 | 11739066 |
| 1721163600 | 1572.19 | 28.04 | 1.82 | 1544.84 | 1572.51 | 1544.84 | 9617437 |
| 1721077200 | 1544.15 | -4.74 | -0.31 | 1548.82 | 1567.3699 | 1542.72 | 6819352 |
| 1720818000 | 1548.89 | -4.48 | -0.29 | 1554.25 | 1561.78 | 1547.97 | 8677317 |
| 1720731600 | 1553.3699 | 4.24 | 0.27 | 1552.99 | 1565.92 | 1542.88 | 11141119 |
| 1720645200 | 1549.13 | 3.68 | 0.24 | 1547.63 | 1549.34 | 1539.35 | 7447710 |
| 1720558800 | 1545.45 | -10.26 | -0.66 | 1556.49 | 1559.31 | 1542.15 | 8384051 |
| 1720472400 | 1555.71 | 6.93 | 0.45 | 1550.55 | 1560.26 | 1550.55 | 6793029 |
| 1720213200 | 1548.78 | 6.37 | 0.41 | 1541.74 | 1549.67 | 1532.6 | 7241540 |
| 1720040400 | 1542.41 | -2.42 | -0.16 | 1545.1199 | 1545.24 | 1531.1199 | 5482632 |
| 1719954000 | 1544.83 | 0.22 | 0.01 | 1545.02 | 1545.59 | 1531.88 | 6911907 |
| 1719867600 | 1544.6099 | -3.18 | -0.21 | 1548.53 | 1566.3 | 1540.92 | 8876076 |
| 1719608400 | 1547.79 | -14.07 | -0.90 | 1561.7 | 1562.51 | 1541.82 | 19633733 |
| 1719522000 | 1561.8599 | -9.6 | -0.61 | 1570.79 | 1571.04 | 1544.13 | 9123322 |
| 1719435600 | 1571.46 | -5.62 | -0.36 | 1574.59 | 1580.76 | 1564.51 | 8197440 |
| 1719349200 | 1577.08 | -12.52 | -0.79 | 1589.3699 | 1593.8 | 1577 | 9022304 |
| 1719262800 | 1589.6 | -1.86 | -0.12 | 1592.7 | 1604.82 | 1589.27 | 9351734 |
| 1719003600 | 1591.46 | -3.44 | -0.22 | 1595.4 | 1601.1199 | 1590.79 | 19281638 |
| 1718917200 | 1594.9 | -1.06 | -0.07 | 1592.94 | 1601.55 | 1585.6 | 8764645 |
| 1718744400 | 1595.96 | 4.78 | 0.30 | 1591.28 | 1600.85 | 1587.05 | 8443056 |
| 1718658000 | 1591.18 | 1.65 | 0.10 | 1584.67 | 1595.03 | 1578.18 | 8766290 |
| 1718398800 | 1589.53 | -17.56 | -1.09 | 1603.8699 | 1603.9 | 1583.6199 | 6727427 |
| 1718312400 | 1607.09 | 7.29 | 0.46 | 1597.75 | 1609.08 | 1586.8 | 7303702 |
| 1718226000 | 1599.8 | 4.7 | 0.29 | 1593.84 | 1603.33 | 1585.65 | 7563080 |
| 1718139600 | 1595.1 | -7.58 | -0.47 | 1602.45 | 1602.45 | 1585.6199 | 6630333 |
| 1718053200 | 1602.68 | 5.26 | 0.33 | 1595.92 | 1603.45 | 1587.9 | 8570974 |
| 1717794000 | 1597.42 | -0.68 | -0.04 | 1597.03 | 1607.79 | 1591.48 | 6356773 |
| 1717707600 | 1598.1 | 9.93 | 0.63 | 1585.82 | 1600.3699 | 1582.4 | 8428013 |
| 1717621200 | 1588.17 | 14.14 | 0.90 | 1575.97 | 1589.05 | 1572.84 | 6336208 |
| 1717534800 | 1574.03 | -6.01 | -0.38 | 1578.74 | 1579.06 | 1566.8599 | 7978179 |
| 1717448400 | 1580.04 | 2.52 | 0.16 | 1577.53 | 1585.69 | 1570.29 | 9109235 |
| 1717189200 | 1577.52 | 24.83 | 1.60 | 1565.47 | 1578.78 | 1555.02 | 18905983 |
| 1717102800 | 1552.69 | 1.08 | 0.07 | 1551.91 | 1562.65 | 1549.98 | 11457807 |
| 1717016400 | 1551.6099 | 7.45 | 0.48 | 1542.29 | 1554.05 | 1533.28 | 8514770 |
| 1716930000 | 1544.16 | -25.62 | -1.63 | 1569.28 | 1569.28 | 1539.45 | 9506618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
