DJ US Consumer Goods (DJUSNC)
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 |
|---|---|---|---|---|---|---|---|
| 1734040800 | 1031.29 | -3.69 | -0.36 | 1036.4 | 1040.67 | 1029.06 | 484215996 |
| 1733954400 | 1034.98 | 12.86 | 1.26 | 1030.38 | 1035.03 | 1024.65 | 570946731 |
| 1733868000 | 1022.12 | 7.43 | 0.73 | 1015.19 | 1029.82 | 1012.83 | 524974108 |
| 1733781600 | 1014.69 | 0.36 | 0.04 | 1021.63 | 1028 | 1009.03 | 725370156 |
| 1733522400 | 1014.33 | 11.33 | 1.13 | 1010.61 | 1014.56 | 1005.6 | 599427711 |
| 1733436000 | 1003 | 10.76 | 1.08 | 993.93 | 1005.94 | 993.93 | 582817041 |
| 1733349600 | 992.24 | 0.23 | 0.02 | 992.35 | 992.35 | 983.9 | 499476207 |
| 1733263200 | 992.01 | -10.81 | -1.08 | 998.6 | 999.74 | 990.42 | 440494489 |
| 1733176800 | 1002.82 | 9 | 0.91 | 999.05 | 1005.11 | 994.89 | 493957921 |
| 1732917600 | 993.82 | 11.01 | 1.12 | 984.73 | 994.27 | 983.71 | 264735395 |
| 1732744800 | 982.81 | -3.29 | -0.33 | 990.78 | 993.5 | 981.57 | 373149194 |
| 1732658400 | 986.1 | -3.06 | -0.31 | 989.62 | 991.8 | 984.21 | 508695879 |
| 1732572000 | 989.16 | -0.63 | -0.06 | 998.14 | 1004.81 | 988.96 | 739044687 |
| 1732312800 | 989.79 | 17.6 | 1.81 | 974.66 | 992.26 | 974.66 | 511410387 |
| 1732226400 | 972.19 | 4.53 | 0.47 | 969.56 | 976.35 | 965.06 | 459694606 |
| 1732140000 | 967.66 | -0.7 | -0.07 | 967.64 | 968.12 | 958.26 | 467306065 |
| 1732053600 | 968.36 | 3.21 | 0.33 | 961.04 | 969.82 | 955.2 | 493677562 |
| 1731967200 | 965.15 | 15.47 | 1.63 | 965.37 | 971.96 | 959.29 | 600820023 |
| 1731708000 | 949.68 | 1.45 | 0.15 | 947.81 | 953.85 | 944.73 | 693286481 |
| 1731621600 | 948.23 | -12.98 | -1.35 | 959.24 | 962.44 | 947.58 | 598344151 |
| 1731535200 | 961.21 | 2.65 | 0.28 | 964.71 | 971.65 | 955.59 | 610968278 |
| 1731448800 | 958.56 | -18.57 | -1.90 | 971.84 | 973.87 | 953.75 | 569319615 |
| 1731362400 | 977.13 | 21.39 | 2.24 | 974.62 | 985.27 | 969.32 | 653117475 |
| 1731103200 | 955.74 | 24.83 | 2.67 | 932.69 | 960.97 | 931.64 | 667943406 |
| 1731016800 | 930.91 | 9.25 | 1.00 | 923.88 | 935.52 | 922.12 | 612634862 |
| 1730930400 | 921.66 | 14.21 | 1.57 | 934.06 | 934.06 | 915.2 | 836155369 |
| 1730844000 | 907.45 | 13.28 | 1.49 | 896.7 | 908.67 | 893.9 | 408412448 |
| 1730757600 | 894.17 | -2.55 | -0.28 | 894.54 | 900.19 | 892.18 | 459170710 |
| 1730494800 | 896.72 | -1.35 | -0.15 | 901.13 | 904.18 | 895.25 | 443266231 |
| 1730408400 | 898.07 | -9.39 | -1.03 | 906.65 | 908.64 | 897.86 | 642102914 |
| 1730322000 | 907.46 | -2.28 | -0.25 | 907.12 | 914.35 | 906.59 | 493340180 |
| 1730235600 | 909.74 | -11.05 | -1.20 | 915.28 | 915.28 | 907.88 | 643571445 |
| 1730149200 | 920.79 | -2.25 | -0.24 | 924.88 | 930.26 | 920.6 | 510597898 |
| 1729890000 | 923.04 | 0.83 | 0.09 | 918.8 | 930.84 | 918.8 | 558261744 |
| 1729803600 | 922.21 | 35.18 | 3.97 | 911.87 | 923.03 | 910.64 | 563020270 |
| 1729717200 | 887.03 | -8.21 | -0.92 | 890.09 | 891.91 | 884.54 | 401635153 |
| 1729630800 | 895.24 | 2.28 | 0.26 | 890.63 | 896.31 | 888.71 | 449000010 |
| 1729544400 | 892.96 | -9.51 | -1.05 | 901.3 | 901.3 | 892.06 | 407477901 |
| 1729285200 | 902.47 | 1.84 | 0.20 | 898.56 | 903.43 | 896.07 | 413076791 |
| 1729198800 | 900.63 | -3.69 | -0.41 | 904.64 | 905.24 | 898.93 | 542236266 |
| 1729112400 | 904.32 | 3.37 | 0.37 | 901.97 | 905.03 | 899.96 | 340209808 |
| 1729026000 | 900.95 | 2.27 | 0.25 | 899.46 | 906.76 | 899.46 | 400460249 |
| 1728939600 | 898.68 | 6 | 0.67 | 894.41 | 899.5 | 890.32 | 367386321 |
| 1728680400 | 892.68 | -10.89 | -1.21 | 890.68 | 895.4 | 887.54 | 411381290 |
| 1728594000 | 903.57 | -3.92 | -0.43 | 907.97 | 908.71 | 900.97 | 372152856 |
| 1728507600 | 907.49 | 1.72 | 0.19 | 905.13 | 911.92 | 903.36 | 368119415 |
| 1728421200 | 905.77 | 4.89 | 0.54 | 903.18 | 906.75 | 898.88 | 379110141 |
| 1728334800 | 900.88 | -13 | -1.42 | 912.28 | 912.28 | 899.31 | 384031060 |
| 1728075600 | 913.88 | 7.43 | 0.82 | 910.14 | 914.14 | 907.7 | 445962068 |
| 1727989200 | 906.45 | -13.75 | -1.49 | 914.39 | 916.33 | 903.82 | 396338321 |
| 1727902800 | 920.2 | -14.73 | -1.58 | 925.24 | 925.24 | 914.12 | 468424303 |
| 1727816400 | 934.93 | -4.25 | -0.45 | 940.71 | 941.71 | 928.2 | 498523248 |
| 1727730000 | 939.18 | -1.47 | -0.16 | 939.57 | 942.08 | 931.54 | 446695475 |
| 1727470800 | 940.65 | 9.1 | 0.98 | 936.16 | 943.32 | 936.16 | 403808302 |
| 1727384400 | 931.55 | 2.47 | 0.27 | 932.35 | 935.84 | 929.17 | 427323094 |
| 1727298000 | 929.08 | -2.84 | -0.30 | 930.89 | 933.7 | 927.42 | 450445468 |
| 1727211600 | 931.92 | 2.82 | 0.30 | 931.86 | 935.62 | 928.91 | 426432986 |
| 1727125200 | 929.1 | 11.15 | 1.21 | 920.63 | 929.82 | 919.53 | 449082112 |
| 1726866000 | 917.95 | -4.28 | -0.46 | 918.77 | 921.13 | 913.4 | 1134095401 |
| 1726779600 | 922.23 | 9.8 | 1.07 | 920.59 | 924.47 | 918.67 | 531331225 |
| 1726693200 | 912.43 | -3.48 | -0.38 | 917.82 | 925.44 | 911.97 | 473563468 |
| 1726606800 | 915.91 | -1.29 | -0.14 | 919.19 | 925.16 | 914.04 | 412922422 |
| 1726520400 | 917.2 | 1.22 | 0.13 | 916.78 | 919.89 | 913.15 | 371004203 |
| 1726261200 | 915.98 | 7.03 | 0.77 | 908.69 | 916.15 | 907.41 | 384340138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
