DJ US Publishing (DJUSPB)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 765.6 | -1.25 | -0.16 | 774.33 | 774.33 | 764.86 | 3800028 |
| 1737064800 | 766.85 | -2.14 | -0.28 | 770.14 | 774.3 | 765.9 | 3350591 |
| 1736978400 | 768.99 | 3.19 | 0.42 | 774.09 | 778.41 | 767.55 | 6090687 |
| 1736892000 | 765.8 | 5.98 | 0.79 | 761.66 | 770.33 | 761.03 | 3906923 |
| 1736805600 | 759.82 | 8 | 1.06 | 749.49 | 760.19 | 747.06 | 5035263 |
| 1736546400 | 751.82 | -14.89 | -1.94 | 758.12 | 765.63 | 751.69 | 4441095 |
| 1736373600 | 766.71 | -3.02 | -0.39 | 768.86 | 775.05 | 757.4 | 4021238 |
| 1736287200 | 769.73 | -0.05 | -0.01 | 769.04 | 779.01 | 766.92 | 4480611 |
| 1736200800 | 769.78 | -3.55 | -0.46 | 773.7 | 781.52 | 767.9 | 3400632 |
| 1735941600 | 773.33 | 4.93 | 0.64 | 771.09 | 774.17 | 762.15 | 2984155 |
| 1735855200 | 768.4 | 0.18 | 0.02 | 773.25 | 776.64 | 763.68 | 3866262 |
| 1735682400 | 768.22 | -1.13 | -0.15 | 771.82 | 777.39 | 768.16 | 3296779 |
| 1735596000 | 769.35 | -9.87 | -1.27 | 773.56 | 773.56 | 762.52 | 3159834 |
| 1735336800 | 779.22 | -8.11 | -1.03 | 782.8 | 786.12 | 775.73 | 2603300 |
| 1735250400 | 787.33 | -0.9 | -0.11 | 784.19 | 788.28 | 781.24 | 2355851 |
| 1735077600 | 788.23 | 6.21 | 0.79 | 783.47 | 788.6 | 779.5 | 1840771 |
| 1734991200 | 782.02 | 3.99 | 0.51 | 779.07 | 784.98 | 776.49 | 3540392 |
| 1734732000 | 778.03 | 1.93 | 0.25 | 773.22 | 784.08 | 771.48 | 10674738 |
| 1734645600 | 776.1 | -0.53 | -0.07 | 786.2 | 791.09 | 775.89 | 3609539 |
| 1734559200 | 776.63 | -17.61 | -2.22 | 797.11 | 804.69 | 776.27 | 4102658 |
| 1734472800 | 794.24 | -11.86 | -1.47 | 803.27 | 807.1 | 793.88 | 3839011 |
| 1734386400 | 806.1 | 3.13 | 0.39 | 802.98 | 813.86 | 800.34 | 4956373 |
| 1734127200 | 802.97 | -7.78 | -0.96 | 808.28 | 810.51 | 801.42 | 2610897 |
| 1734040800 | 810.75 | -1.5 | -0.18 | 811.19 | 815.86 | 809.59 | 3323673 |
| 1733954400 | 812.25 | -0.12 | -0.01 | 814.9 | 819.23 | 808.82 | 5051692 |
| 1733868000 | 812.37 | -13.96 | -1.69 | 823.38 | 827.91 | 811.62 | 3980088 |
| 1733781600 | 826.33 | 3.86 | 0.47 | 822.89 | 836.74 | 822.89 | 3674949 |
| 1733522400 | 822.47 | 5.34 | 0.65 | 816.3 | 823.46 | 812.66 | 3188001 |
| 1733436000 | 817.13 | -0.78 | -0.10 | 815.13 | 822.97 | 814.79 | 3370513 |
| 1733349600 | 817.91 | -0.22 | -0.03 | 817.37 | 820.01 | 813.02 | 4760358 |
| 1733263200 | 818.13 | 6.11 | 0.75 | 811.37 | 820.31 | 808.95 | 5311426 |
| 1733176800 | 812.02 | 1.43 | 0.18 | 807.3 | 814.34 | 804.19 | 5656807 |
| 1732917600 | 810.59 | 4.66 | 0.58 | 805.56 | 813.86 | 805.17 | 2351782 |
| 1732744800 | 805.93 | -5.69 | -0.70 | 813.32 | 816.85 | 804.72 | 3300973 |
| 1732658400 | 811.62 | -5.07 | -0.62 | 816.48 | 819.8 | 810.08 | 3689249 |
| 1732572000 | 816.69 | 4.96 | 0.61 | 814.84 | 819.77 | 813.37 | 7335501 |
| 1732312800 | 811.73 | 4.27 | 0.53 | 807.97 | 818.51 | 807.97 | 6245201 |
| 1732226400 | 807.46 | 13.66 | 1.72 | 795.73 | 809.08 | 787.1 | 5915830 |
| 1732140000 | 793.8 | 3.64 | 0.46 | 790.98 | 794.47 | 788.21 | 6876896 |
| 1732053600 | 790.16 | 1.45 | 0.18 | 779.63 | 790.84 | 778.28 | 5501888 |
| 1731967200 | 788.71 | -0.72 | -0.09 | 788.7 | 795.39 | 787.93 | 4979238 |
| 1731708000 | 789.43 | -16.81 | -2.08 | 805.28 | 809.67 | 789.43 | 6504897 |
| 1731621600 | 806.24 | 2.24 | 0.28 | 802.45 | 809.07 | 800.94 | 5320319 |
| 1731535200 | 804 | -12 | -1.47 | 819.55 | 819.55 | 803.34 | 4257291 |
| 1731448800 | 816 | 4.59 | 0.57 | 811.53 | 819.5 | 810.77 | 5872914 |
| 1731362400 | 811.41 | -13.24 | -1.61 | 828.91 | 833.54 | 807.19 | 5690920 |
| 1731103200 | 824.65 | 10.85 | 1.33 | 805.8 | 834.31 | 805.8 | 6903062 |
| 1731016800 | 813.8 | 3.26 | 0.40 | 812.94 | 816.59 | 806.83 | 5618415 |
| 1730930400 | 810.54 | 34.02 | 4.38 | 801.71 | 811.33 | 799.77 | 4748761 |
| 1730844000 | 776.52 | 12.02 | 1.57 | 766.57 | 778.5 | 765.05 | 4324040 |
| 1730757600 | 764.5 | -22.51 | -2.86 | 779.06 | 785.02 | 763.13 | 5363936 |
| 1730494800 | 787.01 | 6.63 | 0.85 | 782.56 | 789.42 | 779.51 | 4292716 |
| 1730408400 | 780.38 | -1.15 | -0.15 | 781.28 | 785.95 | 776.91 | 5422734 |
| 1730322000 | 781.53 | -1.33 | -0.17 | 782.71 | 793.3 | 781.44 | 3490955 |
| 1730235600 | 782.86 | 17.33 | 2.26 | 765.31 | 785.05 | 764.02 | 4074504 |
| 1730149200 | 765.53 | 8.82 | 1.17 | 762.76 | 767 | 757.59 | 4501915 |
| 1729890000 | 756.71 | 5.55 | 0.74 | 752.72 | 760.05 | 752.72 | 2984837 |
| 1729803600 | 751.16 | 1.78 | 0.24 | 749.35 | 753.61 | 746.51 | 3767604 |
| 1729717200 | 749.38 | -5.17 | -0.69 | 754.23 | 756.17 | 747.32 | 3176465 |
| 1729630800 | 754.55 | -5.14 | -0.68 | 759.22 | 760.05 | 753.19 | 3451102 |
| 1729544400 | 759.69 | -2.02 | -0.27 | 760.97 | 765.85 | 758.52 | 2289091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
