DJ US Consumer Goods (DJUSNC)
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 | 883.41 | -12.26 | -1.37 | 894.44 | 895.65 | 880.68 | 478856601 |
| 1721336400 | 895.67 | -0.92 | -0.10 | 897.87 | 909.49 | 895.02 | 535989438 |
| 1721250000 | 896.59 | 0.99 | 0.11 | 892.84 | 903.01 | 892.84 | 615632044 |
| 1721163600 | 895.6 | 13.95 | 1.58 | 884.49 | 895.92 | 883.26 | 566279062 |
| 1721077200 | 881.65 | -3.24 | -0.37 | 890.22 | 895.56 | 881.07 | 644298402 |
| 1720818000 | 884.89 | 12.73 | 1.46 | 869.8 | 890.86 | 869.8 | 829787417 |
| 1720731600 | 872.16 | -8.84 | -1.00 | 882.13 | 892.47 | 870.11 | 796540485 |
| 1720645200 | 881 | 5.38 | 0.61 | 876.77 | 882.2 | 873.3 | 525197706 |
| 1720558800 | 875.62 | 3.12 | 0.36 | 870.75 | 880.44 | 869.54 | 553777087 |
| 1720472400 | 872.5 | 0.94 | 0.11 | 868.78 | 875.57 | 867.57 | 589666904 |
| 1720213200 | 871.56 | 6.19 | 0.72 | 867.94 | 872.12 | 862.15 | 502598785 |
| 1720040400 | 865.37 | 10.01 | 1.17 | 857.84 | 867.9 | 856.81 | 432778943 |
| 1719954000 | 855.36 | 17.84 | 2.13 | 843.87 | 855.37 | 843.31 | 622722927 |
| 1719867600 | 837.52 | 4.05 | 0.49 | 836.6 | 844.8 | 836.6 | 572866904 |
| 1719608400 | 833.47 | -9.07 | -1.08 | 837.67 | 841.68 | 829.83 | 917512895 |
| 1719522000 | 842.54 | -0.83 | -0.10 | 842.39 | 844.66 | 838.23 | 500488562 |
| 1719435600 | 843.37 | 5.38 | 0.64 | 836.69 | 844.5 | 832.85 | 703620272 |
| 1719349200 | 837.99 | -3.87 | -0.46 | 842.18 | 842.74 | 835.22 | 449076267 |
| 1719262800 | 841.86 | 6.45 | 0.77 | 837.69 | 844.49 | 837.69 | 469881434 |
| 1719003600 | 835.41 | 4.32 | 0.52 | 832.09 | 835.9 | 830.29 | 771723783 |
| 1718917200 | 831.09 | -3.27 | -0.39 | 833.52 | 834.09 | 829.22 | 428931275 |
| 1718744400 | 834.36 | -3.35 | -0.40 | 835.34 | 837.49 | 831.05 | 390242183 |
| 1718658000 | 837.71 | 13.31 | 1.61 | 823.24 | 839.67 | 820.04 | 450352275 |
| 1718398800 | 824.4 | -7.05 | -0.85 | 832.43 | 832.43 | 820.98 | 410252210 |
| 1718312400 | 831.45 | 3.43 | 0.41 | 834.98 | 836.19 | 827.36 | 477775568 |
| 1718226000 | 828.02 | -0.26 | -0.03 | 830.49 | 834.69 | 826.92 | 503146861 |
| 1718139600 | 828.28 | -4.21 | -0.51 | 831.3 | 831.3 | 820.96 | 408985694 |
| 1718053200 | 832.49 | -5.36 | -0.64 | 835.28 | 836.52 | 829.96 | 432702103 |
| 1717794000 | 837.85 | -4.69 | -0.56 | 838.72 | 844.05 | 837.11 | 376705040 |
| 1717707600 | 842.54 | 4.01 | 0.48 | 839.44 | 845.35 | 837.96 | 432122822 |
| 1717621200 | 838.53 | -0.43 | -0.05 | 839.71 | 839.71 | 830.87 | 449515461 |
| 1717534800 | 838.96 | 1.39 | 0.17 | 835.27 | 842.06 | 834.58 | 418295102 |
| 1717448400 | 837.57 | -2.07 | -0.25 | 839.29 | 844.52 | 833.37 | 465603018 |
| 1717189200 | 839.64 | 11.77 | 1.42 | 827.57 | 839.99 | 826.65 | 697497769 |
| 1717102800 | 827.87 | 6.22 | 0.76 | 823.72 | 829.44 | 822.9 | 463959553 |
| 1717016400 | 821.65 | -6.26 | -0.76 | 823.67 | 825.16 | 820.48 | 404905865 |
| 1716930000 | 827.91 | -9.18 | -1.10 | 833.41 | 833.41 | 823.85 | 469081405 |
| 1716584400 | 837.09 | 6.08 | 0.73 | 832.9 | 838.81 | 832.9 | 386297119 |
| 1716498000 | 831.01 | -13.6 | -1.61 | 844.68 | 844.68 | 830.41 | 455972871 |
| 1716411600 | 844.61 | -8.27 | -0.97 | 847.76 | 847.76 | 842.02 | 467550954 |
| 1716325200 | 852.88 | 10.76 | 1.28 | 842.99 | 853.17 | 842.99 | 488886723 |
| 1716238800 | 842.12 | -5.71 | -0.67 | 847.71 | 847.71 | 840.35 | 384212347 |
| 1715979600 | 847.83 | -0.71 | -0.08 | 847.87 | 849.68 | 844.32 | 424723482 |
| 1715893200 | 848.54 | 2.33 | 0.28 | 846.4 | 850.98 | 843.92 | 508800520 |
| 1715806800 | 846.21 | -1.28 | -0.15 | 850.32 | 850.32 | 844.66 | 570207438 |
| 1715720400 | 847.49 | 4.49 | 0.53 | 846.36 | 850.17 | 843.04 | 542965593 |
| 1715634000 | 843 | 3.14 | 0.37 | 842.32 | 849.75 | 841.48 | 508160091 |
| 1715374800 | 839.86 | -0.14 | -0.02 | 841.17 | 841.6 | 837.5 | 414960345 |
| 1715288400 | 840 | 1.82 | 0.22 | 837.88 | 841.07 | 836.12 | 454164191 |
| 1715202000 | 838.18 | -4.17 | -0.50 | 837.03 | 839.9 | 835.21 | 471966218 |
| 1715115600 | 842.35 | -1.02 | -0.12 | 842.6 | 845.51 | 840.23 | 583738687 |
| 1715029200 | 843.37 | 4.26 | 0.51 | 842.48 | 844.9 | 838.38 | 470007808 |
| 1714770000 | 839.11 | 3.47 | 0.42 | 839.59 | 844.4 | 834.4 | 474349736 |
| 1714683600 | 835.64 | 6.15 | 0.74 | 834.56 | 839.17 | 828.86 | 547206568 |
| 1714597200 | 829.49 | -6.03 | -0.72 | 832.43 | 840.2 | 827.25 | 508481644 |
| 1714510800 | 835.52 | -13.51 | -1.59 | 842.19 | 843.54 | 835.5 | 552316483 |
| 1714424400 | 849.03 | 22.75 | 2.75 | 841.67 | 851.13 | 839.32 | 597453421 |
| 1714165200 | 826.28 | -1.71 | -0.21 | 826.63 | 831.61 | 825.64 | 470450630 |
| 1714078800 | 827.99 | 1.93 | 0.23 | 823.5 | 828.6 | 818.98 | 564115589 |
| 1713992400 | 826.06 | 18.65 | 2.31 | 819 | 826.78 | 812.64 | 627703692 |
| 1713906000 | 807.41 | 7.19 | 0.90 | 801.98 | 809.21 | 800.95 | 545013632 |
| 1713819600 | 800.22 | 3.93 | 0.49 | 792.11 | 802.97 | 790.19 | 535125258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
