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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 2080.89 | 2.93 | 0.14 | 2077.96 | 2091.66 | 2069.98 | 0 |
| 1739224800 | 2077.96 | -10.63 | -0.51 | 2088.59 | 2089.63 | 2065.61 | 0 |
| 1738965600 | 2088.59 | 0.09 | 0.00 | 2088.5 | 2109 | 2086.54 | 0 |
| 1738879200 | 2088.5 | 7.68 | 0.37 | 2080.82 | 2114.03 | 2068.07 | 0 |
| 1738792800 | 2080.82 | 24.09 | 1.17 | 2056.73 | 2090.25 | 2056.73 | 0 |
| 1738706400 | 2056.73 | -13 | -0.63 | 2069.73 | 2069.73 | 2023.27 | 0 |
| 1738620000 | 2069.73 | 1.42 | 0.07 | 2068.31 | 2077.31 | 2053.38 | 0 |
| 1738360800 | 2068.31 | -19.39 | -0.93 | 2087.7 | 2093.65 | 2067.63 | 0 |
| 1738274400 | 2087.7 | 29.93 | 1.45 | 2057.77 | 2090.38 | 2057.77 | 0 |
| 1738188000 | 2057.77 | 3.98 | 0.19 | 2054.6 | 2069.32 | 2050.34 | 0 |
| 1738101600 | 2053.79 | -19.46 | -0.94 | 2073.25 | 2078.78 | 2053.53 | 0 |
| 1738015200 | 2073.25 | 59.28 | 2.94 | 2013.97 | 2074.14 | 2013.97 | 0 |
| 1737756000 | 2013.97 | 18.56 | 0.93 | 1998.44 | 2018.77 | 1994.59 | 0 |
| 1737669600 | 1995.41 | 28.47 | 1.45 | 1966.94 | 1995.41 | 1958.39 | 0 |
| 1737583200 | 1966.94 | -4.2 | -0.21 | 1971.14 | 1972.84 | 1947.03 | 0 |
| 1737496800 | 1971.14 | 19.89 | 1.02 | 1951.53 | 1975.12 | 1951.53 | 0 |
| 1737151200 | 1951.25 | -46.1 | -2.31 | 1997.35 | 1997.35 | 1951.25 | 0 |
| 1737064800 | 1997.35 | 25.48 | 1.29 | 1970.93 | 2003.48 | 1966.74 | 0 |
| 1736978400 | 1971.87 | 4.39 | 0.22 | 1967.48 | 1986.73 | 1966.64 | 0 |
| 1736892000 | 1967.48 | -57.94 | -2.86 | 2025.42 | 2025.42 | 1947.23 | 0 |
| 1736805600 | 2025.42 | 15.96 | 0.79 | 2013.55 | 2033.54 | 1997.25 | 0 |
| 1736546400 | 2009.46 | 7.99 | 0.40 | 2001.47 | 2015.31 | 1995.66 | 0 |
| 1736373600 | 2001.47 | -4.05 | -0.20 | 2003.37 | 2004.47 | 1974.97 | 0 |
| 1736287200 | 2005.52 | 21.69 | 1.09 | 1983.83 | 2022.37 | 1982.1 | 0 |
| 1736200800 | 1983.83 | -13.26 | -0.66 | 1997.56 | 2000.82 | 1980 | 0 |
| 1735941600 | 1997.09 | 5.11 | 0.26 | 1993.54 | 2003.14 | 1988.09 | 0 |
| 1735855200 | 1991.98 | 4.39 | 0.22 | 1990.06 | 2012.66 | 1985.52 | 0 |
| 1735682400 | 1987.59 | 8.48 | 0.43 | 1979.11 | 1989.22 | 1972.76 | 0 |
| 1735596000 | 1979.11 | -26.11 | -1.30 | 2005.22 | 2005.22 | 1976.12 | 0 |
| 1735336800 | 2005.22 | -14.07 | -0.70 | 2019.29 | 2025.25 | 1998.3 | 0 |
| 1735250400 | 2019.29 | -0.38 | -0.02 | 2019.67 | 2024.95 | 2013.34 | 0 |
| 1735077600 | 2019.67 | 2.28 | 0.11 | 2017.39 | 2019.81 | 2000.55 | 0 |
| 1734991200 | 2017.39 | 37.67 | 1.90 | 1979.72 | 2020.84 | 1979.72 | 0 |
| 1734732000 | 1979.72 | 16.14 | 0.82 | 1963.58 | 2016.15 | 1962 | 0 |
| 1734645600 | 1963.58 | -11.31 | -0.57 | 1974.89 | 1988.75 | 1956.82 | 0 |
| 1734559200 | 1974.89 | -33.19 | -1.65 | 2008.08 | 2010.48 | 1974.25 | 0 |
| 1734472800 | 2008.08 | 17.38 | 0.87 | 1990.7 | 2015.2 | 1989.79 | 0 |
| 1734386400 | 1990.7 | -24.84 | -1.23 | 2018.07 | 2031.79 | 1987.18 | 0 |
| 1734127200 | 2015.54 | 9 | 0.45 | 2006.54 | 2020.69 | 1995 | 0 |
| 1734040800 | 2006.54 | -8.59 | -0.43 | 2021.46 | 2031.45 | 2000.22 | 0 |
| 1733954400 | 2015.13 | -20.07 | -0.99 | 2035.2 | 2035.2 | 2009.5 | 0 |
| 1733868000 | 2035.2 | -20.89 | -1.02 | 2056.09 | 2065 | 2032.09 | 0 |
| 1733781600 | 2056.09 | -17.17 | -0.83 | 2073.26 | 2075.75 | 2052.1 | 0 |
| 1733522400 | 2073.26 | 1 | 0.05 | 2072.26 | 2087.23 | 2070.9699 | 0 |
| 1733436000 | 2072.26 | 3.67 | 0.18 | 2068.59 | 2076.94 | 2057.01 | 0 |
| 1733349600 | 2068.59 | 4.96 | 0.24 | 2063.63 | 2089.28 | 2061.4 | 0 |
| 1733263200 | 2063.63 | 3.97 | 0.19 | 2059.66 | 2076.48 | 2058.85 | 0 |
| 1733176800 | 2059.66 | 0.65 | 0.03 | 2059.01 | 2065.16 | 2051.79 | 0 |
| 1732917600 | 2059.01 | 2.56 | 0.12 | 2056.5 | 2065.7 | 2053.5 | 0 |
| 1732744800 | 2056.45 | 9.06 | 0.44 | 2047.39 | 2067.38 | 2043.12 | 0 |
| 1732658400 | 2047.39 | 29.22 | 1.45 | 2021.84 | 2055.2 | 2021.84 | 0 |
| 1732572000 | 2018.17 | 19.27 | 0.96 | 1998.9 | 2019.68 | 1998.9 | 0 |
| 1732312800 | 1998.9 | 1.48 | 0.07 | 1999.54 | 2018.12 | 1994.48 | 0 |
| 1732226400 | 1997.42 | 14.83 | 0.75 | 1982.59 | 2001.21 | 1965 | 0 |
| 1732140000 | 1982.59 | 24.96 | 1.28 | 1957.63 | 1986.12 | 1957.63 | 0 |
| 1732053600 | 1957.63 | 1.96 | 0.10 | 1955.67 | 1957.64 | 1931.36 | 0 |
| 1731967200 | 1955.67 | -13.26 | -0.67 | 1968.93 | 1968.93 | 1935.82 | 0 |
| 1731708000 | 1968.93 | -51.79 | -2.56 | 2022.08 | 2022.08 | 1963.9 | 0 |
| 1731621600 | 2020.72 | -36.46 | -1.77 | 2060 | 2060 | 2016.04 | 0 |
| 1731535200 | 2057.18 | -1.32 | -0.06 | 2058.5 | 2067.7 | 2052.16 | 0 |
| 1731448800 | 2058.5 | -31.48 | -1.51 | 2090.07 | 2090.66 | 2054.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
