DJ US Oil Equipment Services and Distribution (DJUSOQ)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 442.38 | 1.78 | 0.40 | 440.6 | 447.12 | 436.63 | 300987263 |
| 1721336400 | 440.6 | 0.76 | 0.17 | 439.84 | 445 | 437.91 | 126250056 |
| 1721250000 | 439.84 | 1.96 | 0.45 | 437.88 | 442.89 | 437.88 | 101154638 |
| 1721163600 | 437.88 | 3.26 | 0.75 | 434.62 | 438.96 | 432.61 | 89542651 |
| 1721077200 | 434.62 | 5.94 | 1.39 | 428.68 | 439.23 | 428.68 | 89254526 |
| 1720818000 | 428.68 | 3.15 | 0.74 | 425.53 | 429.64 | 425.53 | 75488756 |
| 1720731600 | 425.53 | 5.08 | 1.21 | 420.45 | 425.95 | 419.68 | 80754685 |
| 1720645200 | 420.45 | 1.45 | 0.35 | 419 | 420.52 | 416.69 | 61439526 |
| 1720558800 | 419 | -2.68 | -0.64 | 421.68 | 423.07 | 418.09 | 61082246 |
| 1720472400 | 421.68 | 0.23 | 0.05 | 421.45 | 423.78 | 419.91 | 54087733 |
| 1720213200 | 421.45 | -4.83 | -1.13 | 426.28 | 426.53 | 419.16 | 62266946 |
| 1720040400 | 426.28 | 3.12 | 0.74 | 423.16 | 428.17 | 423.16 | 46282712 |
| 1719954000 | 423.16 | 0.74 | 0.18 | 422.42 | 426.43 | 420.63 | 73399123 |
| 1719867600 | 422.42 | -2.54 | -0.60 | 424.96 | 426.63 | 420.06 | 71496384 |
| 1719608400 | 424.96 | 3.24 | 0.77 | 421.72 | 426.62 | 421.72 | 262110291 |
| 1719522000 | 421.72 | 1.78 | 0.42 | 419.94 | 423.6 | 419.2 | 73815217 |
| 1719435600 | 419.94 | -5.37 | -1.26 | 425.31 | 425.31 | 419.38 | 85791921 |
| 1719349200 | 425.31 | 1.89 | 0.45 | 423.42 | 425.51 | 421.4 | 80939213 |
| 1719262800 | 423.42 | 10.44 | 2.53 | 412.98 | 424.7 | 412.98 | 98479455 |
| 1719003600 | 412.98 | -0.91 | -0.22 | 413.89 | 416.38 | 411.59 | 190386406 |
| 1718917200 | 413.89 | 6.12 | 1.50 | 407.77 | 415.23 | 407.14 | 91577247 |
| 1718744400 | 407.77 | 4.92 | 1.22 | 402.85 | 410.45 | 402.85 | 79813734 |
| 1718658000 | 402.85 | 4 | 1.00 | 398.85 | 404.5 | 398.13 | 79109614 |
| 1718398800 | 398.85 | -6.16 | -1.52 | 405.01 | 405.01 | 397.51 | 78013934 |
| 1718312400 | 405.01 | -5.09 | -1.24 | 410.1 | 410.13 | 402.27 | 66646452 |
| 1718226000 | 410.1 | 1.27 | 0.31 | 408.83 | 412.96 | 408.75 | 80225411 |
| 1718139600 | 408.83 | -0.69 | -0.17 | 409.52 | 409.52 | 404.29 | 69189897 |
| 1718053200 | 409.52 | 5.42 | 1.34 | 404.1 | 411.37 | 403.55 | 94592050 |
| 1717794000 | 404.1 | -0.35 | -0.09 | 404.45 | 406.61 | 400.03 | 74813407 |
| 1717707600 | 404.45 | 0.95 | 0.24 | 403.5 | 404.87 | 400.58 | 74637886 |
| 1717621200 | 403.5 | 0.34 | 0.08 | 403.16 | 404.31 | 400.68 | 75527751 |
| 1717534800 | 403.16 | -2.64 | -0.65 | 405.8 | 405.8 | 398.62 | 102697750 |
| 1717448400 | 405.8 | -9.85 | -2.37 | 415.65 | 415.65 | 402.82 | 103852986 |
| 1717189200 | 415.65 | 6.97 | 1.71 | 408.68 | 415.94 | 407.92 | 140268133 |
| 1717102800 | 408.68 | 3.02 | 0.74 | 405.66 | 408.81 | 405.46 | 67573021 |
| 1717016400 | 405.66 | -6.47 | -1.57 | 412.13 | 412.13 | 404.89 | 67804882 |
| 1716930000 | 412.13 | 2.84 | 0.69 | 409.29 | 414.05 | 409.29 | 77895414 |
| 1716584400 | 409.29 | 1.25 | 0.31 | 408.04 | 411.31 | 407.74 | 64429994 |
| 1716498000 | 408.04 | -4.27 | -1.04 | 412.31 | 415.56 | 407.43 | 102218226 |
| 1716411600 | 412.31 | -10.9 | -2.58 | 423.21 | 423.21 | 410.63 | 74486883 |
| 1716325200 | 423.21 | -0.08 | -0.02 | 423.29 | 427.45 | 422.59 | 58220031 |
| 1716238800 | 423.29 | 0.11 | 0.03 | 423.18 | 425.27 | 421.28 | 72023962 |
| 1715979600 | 423.18 | 3.34 | 0.80 | 419.84 | 423.84 | 419.16 | 57746889 |
| 1715893200 | 419.84 | 2.04 | 0.49 | 417.8 | 421.78 | 417.15 | 70052918 |
| 1715806800 | 417.8 | -0.22 | -0.05 | 418.02 | 418.92 | 412.34 | 72850281 |
| 1715720400 | 418.02 | 4.33 | 1.05 | 413.69 | 418.25 | 413.69 | 69606163 |
| 1715634000 | 413.69 | 0.69 | 0.17 | 413 | 416 | 412.79 | 60807968 |
| 1715374800 | 413 | -1.55 | -0.37 | 414.55 | 417.18 | 411.33 | 63179824 |
| 1715288400 | 414.55 | 4.88 | 1.19 | 409.67 | 414.65 | 409.67 | 57026054 |
| 1715202000 | 409.67 | -0.01 | -0.00 | 409.68 | 411.66 | 406.4 | 73847465 |
| 1715115600 | 409.68 | 1.46 | 0.36 | 408.22 | 412.42 | 408.22 | 78583332 |
| 1715029200 | 408.22 | 2.42 | 0.60 | 405.8 | 411.36 | 405.8 | 73326641 |
| 1714770000 | 405.8 | 0.27 | 0.07 | 405.53 | 407.76 | 402.35 | 71702461 |
| 1714683600 | 405.53 | 4.33 | 1.08 | 401.2 | 408.18 | 401.2 | 80394556 |
| 1714597200 | 401.2 | -5.74 | -1.41 | 406.94 | 407.96 | 399.57 | 105242239 |
| 1714510800 | 406.94 | -11.85 | -2.83 | 418.79 | 418.79 | 406.9 | 134686315 |
| 1714424400 | 418.79 | 1.59 | 0.38 | 417.2 | 418.9 | 415.22 | 78332732 |
| 1714165200 | 417.2 | -1.95 | -0.47 | 419.15 | 419.15 | 414.82 | 79338611 |
| 1714078800 | 419.15 | 3.01 | 0.72 | 416.14 | 420.33 | 413.86 | 82657846 |
| 1713992400 | 416.14 | -0.05 | -0.01 | 416.19 | 417.97 | 411.85 | 87204325 |
| 1713906000 | 416.19 | 1.5 | 0.36 | 414.69 | 417.13 | 411.81 | 83005238 |
| 1713819600 | 414.69 | -0.63 | -0.15 | 415.32 | 418.22 | 408.87 | 91404240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
