DJ US Marine Transportation (DJUSMT)
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 |
|---|---|---|---|---|---|---|---|
| 1724446800 | 390.72 | 7.88 | 2.06 | 385.73 | 391.47 | 382.87 | 259048 |
| 1724360400 | 382.84 | 2.69 | 0.71 | 381.63 | 384.58 | 376.03 | 347306 |
| 1724274000 | 380.15 | -0.98 | -0.26 | 384.61 | 384.61 | 377.66 | 496176 |
| 1724187600 | 381.13 | -9.06 | -2.32 | 390.19 | 390.19 | 379.85 | 432479 |
| 1724101200 | 390.19 | -2.01 | -0.51 | 392.13 | 393.71 | 390.01 | 327554 |
| 1723842000 | 392.2 | 3.88 | 1.00 | 388.32 | 392.2 | 387.57 | 401891 |
| 1723755600 | 388.32 | 6.76 | 1.77 | 389.14 | 391.31 | 382.45 | 466978 |
| 1723669200 | 381.56 | -2 | -0.52 | 383.56 | 385.98 | 380.48 | 246172 |
| 1723582800 | 383.56 | 1.11 | 0.29 | 382.64 | 387.93 | 380.18 | 420296 |
| 1723496400 | 382.45 | -0.52 | -0.14 | 382.97 | 385.53 | 380.45 | 481209 |
| 1723237200 | 382.97 | 4.49 | 1.19 | 379.16 | 383.89 | 375.92 | 597994 |
| 1723150800 | 378.48 | 12.74 | 3.48 | 371.91 | 379.59 | 365.9 | 499776 |
| 1723064400 | 365.74 | 2.17 | 0.60 | 370.93 | 374.24 | 365.54 | 574263 |
| 1722978000 | 363.57 | 10.47 | 2.97 | 352.61 | 368.89 | 350.08 | 631749 |
| 1722891600 | 353.1 | -7.91 | -2.19 | 361.01 | 362.85 | 337.23 | 857085 |
| 1722632400 | 361.01 | -12.21 | -3.27 | 362.98 | 367.97 | 357.3 | 744758 |
| 1722546000 | 373.22 | -30.14 | -7.47 | 393.81 | 396.73 | 364.69 | 1388136 |
| 1722459600 | 403.36 | 7.65 | 1.93 | 400.86 | 406.28 | 396.14 | 859125 |
| 1722373200 | 395.71 | -0.13 | -0.03 | 396.96 | 401.98 | 393.87 | 284630 |
| 1722286800 | 395.84 | 3.77 | 0.96 | 394.43 | 399.78 | 393.77 | 404612 |
| 1722027600 | 392.07 | 4.86 | 1.26 | 391.28 | 396.53 | 389.83 | 298821 |
| 1721941200 | 387.21 | -8.37 | -2.12 | 396.2 | 396.2 | 383.4 | 1034933 |
| 1721854800 | 395.58 | -16.31 | -3.96 | 407.89 | 410.04 | 395.07 | 464543 |
| 1721768400 | 411.89 | 1.21 | 0.29 | 410.12 | 415.91 | 407.23 | 397715 |
| 1721682000 | 410.68 | 7.13 | 1.77 | 404.37 | 411.99 | 403.75 | 436668 |
| 1721422800 | 403.55 | 2.1 | 0.52 | 401.16 | 406.28 | 398.18 | 882507 |
| 1721336400 | 401.45 | -5.85 | -1.44 | 407.3 | 413.04 | 397.78 | 490171 |
| 1721250000 | 407.3 | -18.08 | -4.25 | 425.38 | 429.68 | 407.3 | 726978 |
| 1721163600 | 425.38 | 19.04 | 4.69 | 407.79 | 426.21 | 407.79 | 1077266 |
| 1721077200 | 406.34 | 8.89 | 2.24 | 397.45 | 409.07 | 397.45 | 454387 |
| 1720818000 | 397.45 | -1.31 | -0.33 | 398.76 | 402.22 | 396.14 | 337673 |
| 1720731600 | 398.76 | 6.69 | 1.71 | 392.07 | 400.73 | 392.07 | 327349 |
| 1720645200 | 392.07 | 2.7 | 0.69 | 391.51 | 393.9 | 389.7 | 198997 |
| 1720558800 | 389.37 | -5.75 | -1.46 | 392.26 | 394.58 | 389.18 | 241980 |
| 1720472400 | 395.12 | 0.89 | 0.23 | 394.13 | 396.41 | 390.95 | 302159 |
| 1720213200 | 394.23 | -4.86 | -1.22 | 398.04 | 400.79 | 391.64 | 387635 |
| 1720040400 | 399.09 | 2.59 | 0.65 | 396.5 | 400.11 | 393.87 | 270963 |
| 1719954000 | 396.5 | -0.85 | -0.21 | 396.73 | 397.81 | 394.3 | 261721 |
| 1719867600 | 397.35 | 4.33 | 1.10 | 393.02 | 398.3 | 387.85 | 517897 |
| 1719608400 | 393.02 | -1.05 | -0.27 | 395.87 | 398.01 | 391.8 | 670614 |
| 1719522000 | 394.07 | 2.46 | 0.63 | 391.61 | 396.4 | 389.72 | 568038 |
| 1719435600 | 391.61 | -0.13 | -0.03 | 391.74 | 395.74 | 388.45 | 494192 |
| 1719349200 | 391.74 | 1.41 | 0.36 | 390.33 | 392.3 | 387.77 | 653532 |
| 1719262800 | 390.33 | 3.65 | 0.94 | 386.68 | 393.77 | 386.68 | 645916 |
| 1719003600 | 386.68 | -2.04 | -0.52 | 388.72 | 390.42 | 384.75 | 1054937 |
| 1718917200 | 388.72 | -0.56 | -0.14 | 391.51 | 393.77 | 385.57 | 606383 |
| 1718744400 | 389.28 | -0.36 | -0.09 | 391.51 | 394.02 | 388.88 | 531219 |
| 1718658000 | 389.64 | 8.51 | 2.23 | 386.58 | 389.9 | 384.32 | 984677 |
| 1718398800 | 381.13 | -11.99 | -3.05 | 393.12 | 393.12 | 378.48 | 436525 |
| 1718312400 | 393.12 | 0.1 | 0.03 | 393.02 | 393.21 | 387.17 | 326295 |
| 1718226000 | 393.02 | 6.5 | 1.68 | 386.52 | 395.28 | 386.52 | 480867 |
| 1718139600 | 386.52 | -6.04 | -1.54 | 392.56 | 392.56 | 384.81 | 357957 |
| 1718053200 | 392.56 | 3.22 | 0.83 | 387.93 | 394.54 | 385.94 | 276529 |
| 1717794000 | 389.34 | -3.09 | -0.79 | 391.31 | 394.99 | 388.26 | 219141 |
| 1717707600 | 392.43 | -2.89 | -0.73 | 395.32 | 395.48 | 390.49 | 380865 |
| 1717621200 | 395.32 | 6.18 | 1.59 | 390.82 | 398.02 | 390.31 | 404231 |
| 1717534800 | 389.14 | -5.72 | -1.45 | 396.55 | 398.27 | 388.88 | 629028 |
| 1717448400 | 394.86 | -12.73 | -3.12 | 407.99 | 410.05 | 389.73 | 696478 |
| 1717189200 | 407.59 | 3.64 | 0.90 | 403.95 | 407.69 | 399.78 | 718962 |
| 1717102800 | 403.95 | 7.16 | 1.80 | 396.79 | 404.08 | 396.79 | 349583 |
| 1717016400 | 396.79 | -1.84 | -0.46 | 398.63 | 400.01 | 395.28 | 332634 |
| 1716930000 | 398.63 | -3.12 | -0.78 | 401.75 | 402.11 | 395.01 | 336770 |
| 1716584400 | 401.75 | 3.94 | 0.99 | 398.7 | 403.06 | 398.7 | 248084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
