DJ US Consumer Goods Total Return (DJUSNCT)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 1969.46 | -5.24 | -0.27 | 1975.15 | 2001.35 | 1952.33 | 0 |
| 1740780000 | 1974.7 | 31.43 | 1.62 | 1946.43 | 1976.07 | 1941.64 | 0 |
| 1740693600 | 1943.27 | -18.1 | -0.92 | 1961.42 | 1968.87 | 1941.89 | 0 |
| 1740607200 | 1961.37 | -39.54 | -1.98 | 2000.94 | 2005.66 | 1956.97 | 0 |
| 1740520800 | 2000.91 | -29.14 | -1.44 | 2030.05 | 2030.14 | 1989.62 | 0 |
| 1740434400 | 2030.05 | -6.38 | -0.31 | 2036.45 | 2046.49 | 2025.97 | 0 |
| 1740175200 | 2036.43 | -10.24 | -0.50 | 2046.67 | 2051.19 | 2030.06 | 0 |
| 1740088800 | 2046.67 | -0.07 | -0.00 | 2046.74 | 2046.89 | 2025.38 | 0 |
| 1740002400 | 2046.74 | 16.77 | 0.83 | 2029.97 | 2052.81 | 2026.49 | 0 |
| 1739916000 | 2029.97 | 6.56 | 0.32 | 2024.27 | 2031.3 | 2013.62 | 0 |
| 1739570400 | 2023.41 | -14.95 | -0.73 | 2038.59 | 2045.71 | 2018.14 | 0 |
| 1739484000 | 2038.36 | 45.87 | 2.30 | 1992.49 | 2039.56 | 1992.49 | 0 |
| 1739397600 | 1992.49 | 11.53 | 0.58 | 1981.2 | 2007.43 | 1969.56 | 0 |
| 1739311200 | 1980.96 | -16.51 | -0.83 | 1997.47 | 1998.71 | 1972.67 | 0 |
| 1739224800 | 1997.47 | -12.85 | -0.64 | 2010.32 | 2013.36 | 1988.13 | 0 |
| 1738965600 | 2010.32 | -26.32 | -1.29 | 2036.79 | 2044.14 | 2006.92 | 0 |
| 1738879200 | 2036.64 | 0.78 | 0.04 | 2035.86 | 2049.98 | 2020.51 | 0 |
| 1738792800 | 2035.86 | -18.16 | -0.88 | 2054.02 | 2054.02 | 2031.56 | 0 |
| 1738706400 | 2054.02 | 1.28 | 0.06 | 2052.7399 | 2057.4 | 2034.34 | 0 |
| 1738620000 | 2052.7399 | -40.09 | -1.92 | 2092.83 | 2092.83 | 2027.14 | 0 |
| 1738360800 | 2092.83 | -14.19 | -0.67 | 2107.05 | 2131.67 | 2087.66 | 0 |
| 1738274400 | 2107.02 | 34.59 | 1.67 | 2072.43 | 2120.13 | 2072.01 | 0 |
| 1738188000 | 2072.43 | -10.73 | -0.52 | 2083.31 | 2088.78 | 2067.09 | 0 |
| 1738101600 | 2083.16 | -25.5 | -1.21 | 2108.66 | 2108.66 | 2078.7399 | 0 |
| 1738015200 | 2108.66 | 19.84 | 0.95 | 2088.92 | 2112.45 | 2075.78 | 0 |
| 1737756000 | 2088.82 | -6.81 | -0.32 | 2099.65 | 2104.83 | 2086.19 | 0 |
| 1737669600 | 2095.63 | 0.19 | 0.01 | 2095.44 | 2099.8 | 2078.77 | 0 |
| 1737583200 | 2095.44 | -17.4 | -0.82 | 2112.84 | 2120.83 | 2095.29 | 0 |
| 1737496800 | 2112.84 | 3.21 | 0.15 | 2109.86 | 2122.36 | 2084.63 | 0 |
| 1737151200 | 2109.63 | 26.78 | 1.29 | 2082.85 | 2133.27 | 2082.85 | 0 |
| 1737064800 | 2082.85 | -9.77 | -0.47 | 2092.62 | 2092.62 | 2067.54 | 0 |
| 1736978400 | 2092.62 | 50.3 | 2.46 | 2042.32 | 2095.95 | 2042.32 | 0 |
| 1736892000 | 2042.32 | -3.01 | -0.15 | 2045.33 | 2082.94 | 2035.25 | 0 |
| 1736805600 | 2045.33 | 23.19 | 1.15 | 2022.18 | 2045.33 | 1998.86 | 0 |
| 1736546400 | 2022.14 | -29.56 | -1.44 | 2051.9 | 2051.9 | 2014.26 | 0 |
| 1736373600 | 2051.7 | 4.36 | 0.21 | 2042.44 | 2057.04 | 2031.53 | 0 |
| 1736287200 | 2047.34 | -32.75 | -1.57 | 2073.83 | 2095.07 | 2037.63 | 0 |
| 1736200800 | 2080.09 | -16.49 | -0.79 | 2096.6 | 2121.76 | 2068.09 | 0 |
| 1735941600 | 2096.58 | 54.97 | 2.69 | 2041.76 | 2098.67 | 2041.76 | 0 |
| 1735855200 | 2041.61 | -49.4 | -2.36 | 2091.09 | 2091.09 | 2032.76 | 0 |
| 1735682400 | 2091.01 | -16.89 | -0.80 | 2108.26 | 2128.62 | 2085.42 | 0 |
| 1735596000 | 2107.9 | -38.07 | -1.77 | 2122.69 | 2125.01 | 2099.96 | 0 |
| 1735336800 | 2145.9699 | -40.37 | -1.85 | 2186.36 | 2186.36 | 2139.1 | 0 |
| 1735250400 | 2186.34 | -10.37 | -0.47 | 2198.89 | 2198.89 | 2179.53 | 0 |
| 1735077600 | 2196.71 | 57.67 | 2.70 | 2139.04 | 2196.7399 | 2139.04 | 0 |
| 1734991200 | 2139.04 | 12.53 | 0.59 | 2126.51 | 2143.08 | 2108.4699 | 0 |
| 1734732000 | 2126.51 | -14.78 | -0.69 | 2141.29 | 2174.32 | 2112.35 | 0 |
| 1734645600 | 2141.29 | -17.23 | -0.80 | 2158.52 | 2180.62 | 2120.78 | 0 |
| 1734559200 | 2158.52 | -91.19 | -4.05 | 2249.71 | 2259.92 | 2147 | 0 |
| 1734472800 | 2249.71 | 24.57 | 1.10 | 2225.17 | 2260.4699 | 2219.2399 | 0 |
| 1734386400 | 2225.14 | 32.93 | 1.50 | 2192.21 | 2233.81 | 2192.21 | 0 |
| 1734127200 | 2192.21 | 22.37 | 1.03 | 2169.84 | 2192.78 | 2161.98 | 0 |
| 1734040800 | 2169.84 | -7.76 | -0.36 | 2177.6 | 2189.57 | 2165.15 | 0 |
| 1733954400 | 2177.6 | 27.08 | 1.26 | 2150.54 | 2177.7 | 2150.54 | 0 |
| 1733868000 | 2150.52 | 15.65 | 0.73 | 2134.9 | 2166.7199 | 2130.98 | 0 |
| 1733781600 | 2134.87 | 0.77 | 0.04 | 2134.1 | 2162.87 | 2122.96 | 0 |
| 1733522400 | 2134.1 | 25.38 | 1.20 | 2110.29 | 2134.59 | 2110.29 | 0 |
| 1733436000 | 2108.7199 | 22.64 | 1.09 | 2086.09 | 2114.9 | 2086.09 | 0 |
| 1733349600 | 2086.08 | 0.48 | 0.02 | 2085.6 | 2086.31 | 2068.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
