DJ US Pharmaceuticals and Biotechnology (DJUSPN)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1099.49 | -15.41 | -1.38 | 1116.88 | 1116.88 | 1099.41 | 190976895 |
| 1737064800 | 1114.9 | 10.31 | 0.93 | 1104.07 | 1116.91 | 1099.38 | 174418936 |
| 1736978400 | 1104.59 | 1.63 | 0.15 | 1105.89 | 1113.72 | 1098.19 | 197739537 |
| 1736892000 | 1102.96 | -22.5 | -2.00 | 1121.92 | 1122.04 | 1094.27 | 203963555 |
| 1736805600 | 1125.46 | 14.38 | 1.29 | 1111.17 | 1127.8 | 1108.34 | 238775454 |
| 1736546400 | 1111.08 | -4.48 | -0.40 | 1112.2 | 1115.44 | 1107.99 | 184434082 |
| 1736373600 | 1115.56 | -2.1 | -0.19 | 1117.23 | 1117.23 | 1104.18 | 171955034 |
| 1736287200 | 1117.66 | 10.07 | 0.91 | 1107.93 | 1127.68 | 1107.93 | 181745935 |
| 1736200800 | 1107.59 | -2.82 | -0.25 | 1109.59 | 1116.89 | 1105.15 | 186860510 |
| 1735941600 | 1110.41 | 7.1 | 0.64 | 1103.94 | 1114 | 1102.6099 | 130480256 |
| 1735855200 | 1103.31 | 2.81 | 0.26 | 1103.34 | 1112.3 | 1099.6199 | 131162380 |
| 1735682400 | 1100.5 | 4.87 | 0.44 | 1096.89 | 1103.41 | 1093.25 | 117182294 |
| 1735596000 | 1095.63 | -14.37 | -1.29 | 1108.02 | 1108.02 | 1093.26 | 122675208 |
| 1735336800 | 1110 | -6.44 | -0.58 | 1112.59 | 1118.67 | 1106.33 | 118242392 |
| 1735250400 | 1116.44 | -0.24 | -0.02 | 1114.21 | 1117.78 | 1111.57 | 102895475 |
| 1735077600 | 1116.68 | 3.79 | 0.34 | 1111.55 | 1116.68 | 1105.82 | 64488728 |
| 1734991200 | 1112.89 | 14.69 | 1.34 | 1097.59 | 1114.16 | 1097.2 | 155703368 |
| 1734732000 | 1098.2 | 11.54 | 1.06 | 1087.25 | 1111.09 | 1087.25 | 587162188 |
| 1734645600 | 1086.66 | -8.49 | -0.78 | 1090.03 | 1096.13 | 1081.5 | 214763445 |
| 1734559200 | 1095.15 | -25.52 | -2.28 | 1118.46 | 1121.3 | 1094.77 | 202099953 |
| 1734472800 | 1120.67 | 7.36 | 0.66 | 1112.91 | 1124.74 | 1112.56 | 233333516 |
| 1734386400 | 1113.31 | -8.14 | -0.73 | 1121.55 | 1128.04 | 1112.07 | 200430073 |
| 1734127200 | 1121.45 | 0.16 | 0.01 | 1120.35 | 1123.73 | 1113.91 | 158250761 |
| 1734040800 | 1121.29 | -7.19 | -0.64 | 1129.56 | 1132.9 | 1120.14 | 165431197 |
| 1733954400 | 1128.48 | -7.32 | -0.64 | 1135.72 | 1135.72 | 1126.32 | 192137909 |
| 1733868000 | 1135.8 | -9.18 | -0.80 | 1144.59 | 1148.16 | 1134.4 | 170773895 |
| 1733781600 | 1144.98 | 1.06 | 0.09 | 1143.72 | 1152.66 | 1138.83 | 173857599 |
| 1733522400 | 1143.92 | 3.91 | 0.34 | 1141.07 | 1149.89 | 1141.07 | 154938031 |
| 1733436000 | 1140.01 | -4.25 | -0.37 | 1142.3599 | 1142.6 | 1137.44 | 183771290 |
| 1733349600 | 1144.26 | -0.9 | -0.08 | 1147.3599 | 1152.04 | 1138.7 | 177778195 |
| 1733263200 | 1145.16 | -2.36 | -0.21 | 1146.2 | 1151.69 | 1145.09 | 186486402 |
| 1733176800 | 1147.52 | 0.21 | 0.02 | 1146.72 | 1149.83 | 1141.64 | 167938636 |
| 1732917600 | 1147.31 | 2.31 | 0.20 | 1145.24 | 1150.45 | 1144.01 | 97271125 |
| 1732744800 | 1145 | 7.72 | 0.68 | 1137.96 | 1149.72 | 1137.52 | 145480904 |
| 1732658400 | 1137.28 | 8.88 | 0.79 | 1131.74 | 1137.9 | 1122.33 | 189377497 |
| 1732572000 | 1128.4 | 9.88 | 0.88 | 1121.26 | 1132.04 | 1121.26 | 294185093 |
| 1732312800 | 1118.52 | 6.26 | 0.56 | 1113.6099 | 1124.21 | 1113.6099 | 204671952 |
| 1732226400 | 1112.26 | 10.82 | 0.98 | 1103.1 | 1113.85 | 1093.26 | 194159435 |
| 1732140000 | 1101.44 | 13.72 | 1.26 | 1088.64 | 1102.31 | 1088.59 | 189547271 |
| 1732053600 | 1087.72 | 0.16 | 0.01 | 1084.3699 | 1088.39 | 1075.71 | 231303692 |
| 1731967200 | 1087.56 | -6.07 | -0.56 | 1093.35 | 1093.35 | 1080.9 | 247366176 |
| 1731708000 | 1093.63 | -37.81 | -3.34 | 1127.8599 | 1127.8599 | 1092.82 | 377089902 |
| 1731621600 | 1131.44 | -20.45 | -1.78 | 1151.85 | 1151.85 | 1129.51 | 203552802 |
| 1731535200 | 1151.89 | -0.19 | -0.02 | 1152.6099 | 1158.29 | 1150.8599 | 199324301 |
| 1731448800 | 1152.08 | -21.25 | -1.81 | 1173.16 | 1173.91 | 1151.53 | 211254448 |
| 1731362400 | 1173.33 | -19.08 | -1.60 | 1192.3 | 1192.3 | 1172.82 | 240285752 |
| 1731103200 | 1192.41 | 7.59 | 0.64 | 1187 | 1199.47 | 1182.41 | 205811717 |
| 1731016800 | 1184.82 | 8.76 | 0.74 | 1182.04 | 1187.74 | 1178.1 | 220702337 |
| 1730930400 | 1176.06 | -11.52 | -0.97 | 1194.05 | 1200.99 | 1171.41 | 264340730 |
| 1730844000 | 1187.58 | 8.08 | 0.69 | 1177.09 | 1187.84 | 1171.45 | 169807055 |
| 1730757600 | 1179.5 | -8.54 | -0.72 | 1184.38 | 1189.6099 | 1177.27 | 173232973 |
| 1730494800 | 1188.04 | 2.81 | 0.24 | 1186.82 | 1194.79 | 1186.3699 | 178414150 |
| 1730408400 | 1185.23 | -10.14 | -0.85 | 1190.14 | 1193.97 | 1181.84 | 200377685 |
| 1730322000 | 1195.3699 | -4.64 | -0.39 | 1172.31 | 1196.16 | 1163.75 | 201570753 |
| 1730235600 | 1200.01 | -2.52 | -0.21 | 1202.55 | 1206.31 | 1199.63 | 200828210 |
| 1730149200 | 1202.53 | 5.85 | 0.49 | 1199.42 | 1205.52 | 1199.42 | 135028381 |
| 1729890000 | 1196.68 | -7.58 | -0.63 | 1205.7 | 1208.94 | 1194.99 | 129677603 |
| 1729803600 | 1204.26 | -11.03 | -0.91 | 1214.1199 | 1215.6199 | 1204.2 | 146094469 |
| 1729717200 | 1215.29 | -7.15 | -0.58 | 1220.98 | 1220.98 | 1208.39 | 124697991 |
| 1729630800 | 1222.44 | -0.72 | -0.06 | 1219.74 | 1224.92 | 1215 | 134802247 |
| 1729544400 | 1223.16 | -16.87 | -1.36 | 1238.5 | 1239 | 1222.14 | 121312516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
