DJ US Pharmaceuticals (DJUSPR)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 871.3 | 6.47 | 0.75 | 865.22 | 872.95 | 857.16 | 104405937 |
| 1732140000 | 864.83 | 10.89 | 1.28 | 855 | 866.37 | 855 | 99479228 |
| 1732053600 | 853.94 | 0.85 | 0.10 | 851.12 | 853.95 | 842.48 | 116471712 |
| 1731967200 | 853.09 | -5.78 | -0.67 | 857.81 | 857.81 | 844.43 | 132366344 |
| 1731708000 | 858.87 | -23.2 | -2.63 | 879.09 | 879.09 | 856.68 | 214885619 |
| 1731621600 | 882.07 | -15.92 | -1.77 | 899.22 | 899.22 | 880.03 | 95616321 |
| 1731535200 | 897.99 | -0.57 | -0.06 | 898.16 | 902.58 | 895.8 | 95985574 |
| 1731448800 | 898.56 | -13.78 | -1.51 | 912.31 | 912.6 | 897.01 | 115274552 |
| 1731362400 | 912.34 | 1.73 | 0.19 | 910.91 | 924.37 | 910.91 | 125590288 |
| 1731103200 | 910.61 | 12.69 | 1.41 | 900.96 | 918.85 | 897.96 | 119122733 |
| 1731016800 | 897.92 | 10.37 | 1.17 | 892.71 | 901.18 | 890.1 | 126682896 |
| 1730930400 | 887.55 | -18.15 | -2.00 | 906.95 | 915.78 | 885.32 | 145952316 |
| 1730844000 | 905.7 | 1.42 | 0.16 | 901.8 | 906.01 | 897.67 | 89555505 |
| 1730757600 | 904.28 | -9.64 | -1.05 | 907.76 | 913.46 | 902.78 | 92617537 |
| 1730494800 | 913.92 | -6.18 | -0.67 | 920.75 | 922.71 | 912.58 | 95095171 |
| 1730408400 | 920.1 | -10.16 | -1.09 | 925.02 | 929.92 | 915.36 | 116936464 |
| 1730322000 | 930.26 | -20.45 | -2.15 | 905.59 | 934.06 | 893.6 | 117568291 |
| 1730235600 | 950.71 | -0.92 | -0.10 | 951.81 | 957.61 | 950.18 | 127751439 |
| 1730149200 | 951.63 | 5.66 | 0.60 | 948.05 | 952.47 | 947.75 | 71640804 |
| 1729890000 | 945.97 | -7.7 | -0.81 | 953.72 | 956.62 | 944.28 | 67098399 |
| 1729803600 | 953.67 | -11.35 | -1.18 | 963.47 | 963.47 | 951.94 | 73641071 |
| 1729717200 | 965.02 | 0.13 | 0.01 | 964.84 | 965.29 | 957.97 | 61891726 |
| 1729630800 | 964.89 | 2.88 | 0.30 | 960.86 | 966.64 | 957.89 | 71449395 |
| 1729544400 | 962.01 | -14.56 | -1.49 | 976.12 | 976.68 | 961.27 | 62191001 |
| 1729285200 | 976.57 | 0.31 | 0.03 | 976.55 | 977.83 | 969.34 | 65040068 |
| 1729198800 | 976.26 | -2.76 | -0.28 | 978.62 | 982.74 | 975.86 | 66674581 |
| 1729112400 | 979.02 | 1.75 | 0.18 | 976.54 | 981.21 | 968.19 | 70394044 |
| 1729026000 | 977.27 | 0.43 | 0.04 | 974.67 | 982.26 | 969.99 | 79872269 |
| 1728939600 | 976.84 | -0.09 | -0.01 | 976.84 | 978.6 | 973.1 | 58737358 |
| 1728680400 | 976.93 | 10.12 | 1.05 | 968.8 | 976.93 | 966.29 | 66752228 |
| 1728594000 | 966.81 | -8.26 | -0.85 | 974.33 | 976.37 | 963.99 | 70984109 |
| 1728507600 | 975.07 | 10.42 | 1.08 | 964.3 | 975.9 | 964.1 | 86054618 |
| 1728421200 | 964.65 | 5.49 | 0.57 | 960.88 | 969.38 | 960.88 | 67260642 |
| 1728334800 | 959.16 | 2.4 | 0.25 | 959.17 | 969 | 957.34 | 93276185 |
| 1728075600 | 956.76 | 0.3 | 0.03 | 955.7 | 956.76 | 949.46 | 73314219 |
| 1727989200 | 956.46 | -6.69 | -0.69 | 962.16 | 962.16 | 954.1 | 74157904 |
| 1727902800 | 963.15 | -1.68 | -0.17 | 964.77 | 967.51 | 957.64 | 81525592 |
| 1727816400 | 964.83 | 0.75 | 0.08 | 965.11 | 967.52 | 959.72 | 79723503 |
| 1727730000 | 964.08 | 4.93 | 0.51 | 959.82 | 964.48 | 951.87 | 80930431 |
| 1727470800 | 959.15 | -11.14 | -1.15 | 973.36 | 973.36 | 958.68 | 90838517 |
| 1727384400 | 970.29 | -6.09 | -0.62 | 975 | 975 | 967.58 | 86193279 |
| 1727298000 | 976.38 | -6.87 | -0.70 | 983.78 | 990.55 | 976.1 | 94377140 |
| 1727211600 | 983.25 | 2.45 | 0.25 | 981.02 | 983.88 | 976.5 | 78668917 |
| 1727125200 | 980.8 | -3.98 | -0.40 | 985 | 985.21 | 977.13 | 74070409 |
| 1726866000 | 984.78 | 0.52 | 0.05 | 986.81 | 992.79 | 981.68 | 203433640 |
| 1726779600 | 984.26 | -1.06 | -0.11 | 987.22 | 991.27 | 979.94 | 83981755 |
| 1726693200 | 985.32 | -1.01 | -0.10 | 986.31 | 994.81 | 983.15 | 68719051 |
| 1726606800 | 986.33 | -7.82 | -0.79 | 994.28 | 994.28 | 982.37 | 68869801 |
| 1726520400 | 994.15 | 9.19 | 0.93 | 986.82 | 995.53 | 986.82 | 69678250 |
| 1726261200 | 984.96 | -1.34 | -0.14 | 986.46 | 991.02 | 982.54 | 55993343 |
| 1726174800 | 986.3 | 5.11 | 0.52 | 980.4 | 987.6 | 975.26 | 67044346 |
| 1726088400 | 981.19 | 2.87 | 0.29 | 977.98 | 982.17 | 968.52 | 73919553 |
| 1726002000 | 978.32 | -0.39 | -0.04 | 978.69 | 983.02 | 972.35 | 79087193 |
| 1725915600 | 978.71 | 4.48 | 0.46 | 975.19 | 980.73 | 968.2 | 94585811 |
| 1725656400 | 974.23 | -7.12 | -0.73 | 981.61 | 991.11 | 970.8 | 82676023 |
| 1725570000 | 981.35 | -13.81 | -1.39 | 996.12 | 996.12 | 978.69 | 71327502 |
| 1725483600 | 995.16 | -4.61 | -0.46 | 999.86 | 1000.34 | 989.96 | 66523645 |
| 1725397200 | 999.77 | -4.43 | -0.44 | 1002.47 | 1006.37 | 996.55 | 89885458 |
| 1725051600 | 1004.2 | 13.36 | 1.35 | 990.95 | 1004.62 | 990.42 | 84551230 |
| 1724965200 | 990.84 | -2.51 | -0.25 | 994.87 | 998.44 | 989.2 | 55572753 |
| 1724878800 | 993.35 | 1.4 | 0.14 | 991.75 | 1000.06 | 988.56 | 57305619 |
| 1724792400 | 991.95 | -0.32 | -0.03 | 991.05 | 999.52 | 987.59 | 50814454 |
| 1724706000 | 992.27 | -0.3 | -0.03 | 991.26 | 995.65 | 988.53 | 53895495 |
| 1724446800 | 992.57 | 2.74 | 0.28 | 990.15 | 992.71 | 985.08 | 65621197 |
| 1724360400 | 989.83 | 0.9 | 0.09 | 989.43 | 996.08 | 984.27 | 62897026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
