DJ US Pharmaceuticals Total Return (DJUSPRT)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 2090.67 | -14.13 | -0.67 | 2104.8 | 2110.77 | 2087.6 | 0 |
| 1730408400 | 2104.8 | -22.99 | -1.08 | 2116.04 | 2127.26 | 2093.95 | 0 |
| 1730322000 | 2127.79 | -46.79 | -2.15 | 2174.58 | 2174.58 | 2043.94 | 0 |
| 1730235600 | 2174.58 | -2.09 | -0.10 | 2176.67 | 2190.36 | 2173.36 | 0 |
| 1730149200 | 2176.67 | 12.94 | 0.60 | 2163.73 | 2178.6 | 2163.73 | 0 |
| 1729890000 | 2163.73 | -17.61 | -0.81 | 2181.46 | 2188.1 | 2159.86 | 0 |
| 1729803600 | 2181.34 | -25.97 | -1.18 | 2207.31 | 2207.31 | 2177.39 | 0 |
| 1729717200 | 2207.31 | 0.29 | 0.01 | 2206.9 | 2207.93 | 2191.19 | 0 |
| 1729630800 | 2207.02 | 6.6 | 0.30 | 2197.79 | 2211.02 | 2191.39 | 0 |
| 1729544400 | 2200.42 | -33.3 | -1.49 | 2233.7199 | 2233.9699 | 2198.7399 | 0 |
| 1729285200 | 2233.7199 | 0.7 | 0.03 | 2233.02 | 2236.62 | 2217.19 | 0 |
| 1729198800 | 2233.02 | -6.31 | -0.28 | 2239.33 | 2247.83 | 2232.1 | 0 |
| 1729112400 | 2239.33 | 4 | 0.18 | 2235.33 | 2244.35 | 2214.55 | 0 |
| 1729026000 | 2235.33 | 0.99 | 0.04 | 2229.39 | 2246.75 | 2218.67 | 0 |
| 1728939600 | 2234.34 | -0.21 | -0.01 | 2234.34 | 2238.36 | 2225.78 | 0 |
| 1728680400 | 2234.55 | 23.16 | 1.05 | 2211.39 | 2234.56 | 2210.2199 | 0 |
| 1728594000 | 2211.39 | -18.9 | -0.85 | 2228.61 | 2233.28 | 2204.96 | 0 |
| 1728507600 | 2230.29 | 23.84 | 1.08 | 2206.45 | 2232.19 | 2205.2 | 0 |
| 1728421200 | 2206.45 | 12.54 | 0.57 | 2193.91 | 2217.28 | 2193.91 | 0 |
| 1728334800 | 2193.91 | 5.5 | 0.25 | 2188.41 | 2216.41 | 2188.41 | 0 |
| 1728075600 | 2188.41 | 2.17 | 0.10 | 2187.73 | 2188.41 | 2171.7399 | 0 |
| 1727989200 | 2186.2399 | -15.28 | -0.69 | 2201.52 | 2201.52 | 2180.86 | 0 |
| 1727902800 | 2201.52 | -3.86 | -0.18 | 2205.38 | 2211.4899 | 2188.94 | 0 |
| 1727816400 | 2205.38 | 1.73 | 0.08 | 2203.65 | 2211.53 | 2193.7 | 0 |
| 1727730000 | 2203.65 | 11.26 | 0.51 | 2192.39 | 2204.58 | 2175.75 | 0 |
| 1727470800 | 2192.39 | -25.46 | -1.15 | 2217.85 | 2224.87 | 2191.31 | 0 |
| 1727384400 | 2217.85 | -13.93 | -0.62 | 2231.78 | 2231.78 | 2211.65 | 0 |
| 1727298000 | 2231.78 | -15.7 | -0.70 | 2247.48 | 2264.17 | 2231.13 | 0 |
| 1727211600 | 2247.48 | 5.6 | 0.25 | 2241.88 | 2248.91 | 2232.04 | 0 |
| 1727125200 | 2241.88 | -9.09 | -0.40 | 2250.9699 | 2251.48 | 2233.4899 | 0 |
| 1726866000 | 2250.9699 | 1.19 | 0.05 | 2249.78 | 2269.29 | 2243.88 | 0 |
| 1726779600 | 2249.78 | -2.43 | -0.11 | 2252.21 | 2265.81 | 2239.9 | 0 |
| 1726693200 | 2252.21 | -2.31 | -0.10 | 2254.52 | 2273.9 | 2247.2399 | 0 |
| 1726606800 | 2254.52 | -17.87 | -0.79 | 2272.39 | 2272.69 | 2245.46 | 0 |
| 1726520400 | 2272.39 | 23.37 | 1.04 | 2251.4 | 2275.54 | 2251.4 | 0 |
| 1726261200 | 2249.02 | -3.06 | -0.14 | 2252.08 | 2262.87 | 2243.5 | 0 |
| 1726174800 | 2252.08 | 11.66 | 0.52 | 2240.42 | 2255.04 | 2226.88 | 0 |
| 1726088400 | 2240.42 | 6.55 | 0.29 | 2233.87 | 2242.64 | 2211.4899 | 0 |
| 1726002000 | 2233.87 | -0.87 | -0.04 | 2234.7399 | 2244.6 | 2220.23 | 0 |
| 1725915600 | 2234.7399 | 10.22 | 0.46 | 2224.52 | 2239.37 | 2210.76 | 0 |
| 1725656400 | 2224.52 | -16.26 | -0.73 | 2240.78 | 2263.06 | 2216.69 | 0 |
| 1725570000 | 2240.78 | -31.53 | -1.39 | 2272.31 | 2274.51 | 2234.7 | 0 |
| 1725483600 | 2272.31 | -10.53 | -0.46 | 2282.84 | 2284.15 | 2260.43 | 0 |
| 1725397200 | 2282.84 | -10.12 | -0.44 | 2292.96 | 2297.91 | 2275.4899 | 0 |
| 1725051600 | 2292.96 | 30.56 | 1.35 | 2262.45 | 2293.91 | 2261.5 | 0 |
| 1724965200 | 2262.4 | -5.74 | -0.25 | 2268.14 | 2279.75 | 2258.66 | 0 |
| 1724878800 | 2268.14 | 3.19 | 0.14 | 2264.95 | 2283.46 | 2257.2 | 0 |
| 1724792400 | 2264.95 | 2.91 | 0.13 | 2265.68 | 2282.2 | 2255.01 | 0 |
| 1724706000 | 2262.04 | -0.67 | -0.03 | 2262.71 | 2269.7399 | 2253.51 | 0 |
| 1724446800 | 2262.71 | 6.41 | 0.28 | 2256.4699 | 2263.03 | 2245.65 | 0 |
| 1724360400 | 2256.3 | 2.07 | 0.09 | 2254.23 | 2270.54 | 2243.61 | 0 |
| 1724274000 | 2254.23 | 8.07 | 0.36 | 2246.16 | 2259.55 | 2237.98 | 0 |
| 1724187600 | 2246.16 | 30.22 | 1.36 | 2215.94 | 2265.84 | 2215.77 | 0 |
| 1724101200 | 2215.94 | 7.46 | 0.34 | 2208.48 | 2217.68 | 2205.05 | 0 |
| 1723842000 | 2208.48 | -9.56 | -0.43 | 2218.23 | 2218.23 | 2204.83 | 0 |
| 1723755600 | 2218.04 | 4.47 | 0.20 | 2214.84 | 2225.46 | 2203.71 | 0 |
| 1723669200 | 2213.57 | 15.97 | 0.73 | 2197.6 | 2215.11 | 2183.7199 | 0 |
| 1723582800 | 2197.6 | 33.03 | 1.53 | 2164.57 | 2199.41 | 2164.57 | 0 |
| 1723496400 | 2164.57 | -13.96 | -0.64 | 2178.53 | 2191.76 | 2161.65 | 0 |
| 1723237200 | 2178.53 | 44.28 | 2.07 | 2134.25 | 2193.2 | 2134.25 | 0 |
| 1723150800 | 2134.25 | 82.92 | 4.04 | 2051.33 | 2156.8 | 2051.33 | 0 |
| 1723064400 | 2051.33 | -21.96 | -1.06 | 2073.29 | 2080.76 | 2038.52 | 0 |
| 1722978000 | 2073.29 | 8.83 | 0.43 | 2064.46 | 2099.27 | 2063.89 | 0 |
| 1722891600 | 2064.46 | -58.23 | -2.74 | 2122.69 | 2122.69 | 2052.59 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
