DJ US Broadline Retailers (DJUSRB)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 4716.5 | -25.53 | -0.54 | 4721.76 | 4733.83 | 4704.41 | 45204217 |
| 1735077600 | 4742.03 | 78.69 | 1.69 | 4686.89 | 4742.12 | 4681.14 | 32010358 |
| 1734991200 | 4663.34 | -14.73 | -0.31 | 4672.83 | 4680.68 | 4632.67 | 73784130 |
| 1734732000 | 4678.07 | 18.49 | 0.40 | 4592.45 | 4710.24 | 4580.96 | 176593537 |
| 1734645600 | 4659.58 | 30.92 | 0.67 | 4703.49 | 4709.4 | 4659.41 | 79698332 |
| 1734559200 | 4628.66 | -177.56 | -3.69 | 4789.08 | 4816.07 | 4624.12 | 94614871 |
| 1734472800 | 4806.22 | -28.89 | -0.60 | 4827.39 | 4830.52 | 4758.05 | 80642313 |
| 1734386400 | 4835.11 | 82.63 | 1.74 | 4789.78 | 4838.4 | 4762.62 | 79716399 |
| 1734127200 | 4752.4799 | -21.04 | -0.44 | 4757.2 | 4797.14 | 4736.7 | 62364935 |
| 1734040800 | 4773.52 | -29.52 | -0.61 | 4802.1 | 4819.15 | 4764.72 | 60092935 |
| 1733954400 | 4803.04 | 77.79 | 1.65 | 4745.07 | 4830.61 | 4745.07 | 77177248 |
| 1733868000 | 4725.25 | -5.44 | -0.11 | 4734.97 | 4785.07 | 4713.52 | 70291834 |
| 1733781600 | 4730.6899 | -26.17 | -0.55 | 4770.08 | 4794.93 | 4726.14 | 96563738 |
| 1733522400 | 4756.86 | 104.48 | 2.25 | 4661.8 | 4757.88 | 4661.05 | 90016126 |
| 1733436000 | 4652.38 | 32.42 | 0.70 | 4621.58 | 4679.08 | 4602.76 | 91939626 |
| 1733349600 | 4619.96 | 79.87 | 1.76 | 4575.97 | 4636.43 | 4575.97 | 96709600 |
| 1733263200 | 4540.09 | 50.3 | 1.12 | 4484.1 | 4541.74 | 4474.25 | 78924672 |
| 1733176800 | 4489.79 | 42.52 | 0.96 | 4478.1 | 4516.88 | 4466.78 | 90970199 |
| 1732917600 | 4447.27 | 42.49 | 0.96 | 4409.17 | 4451.2299 | 4396.1899 | 52235468 |
| 1732744800 | 4404.78 | -30.01 | -0.68 | 4429.41 | 4437.66 | 4396.65 | 63436889 |
| 1732658400 | 4434.79 | 106.23 | 2.45 | 4341.58 | 4437.64 | 4339.2 | 84939340 |
| 1732572000 | 4328.56 | 61.48 | 1.44 | 4311.08 | 4345.03 | 4285.34 | 112040687 |
| 1732312800 | 4267.08 | 6.79 | 0.16 | 4270.68 | 4295.52 | 4252.9399 | 86504123 |
| 1732226400 | 4260.29 | -34.07 | -0.79 | 4297.02 | 4301.4799 | 4215.92 | 118527146 |
| 1732140000 | 4294.36 | -48.31 | -1.11 | 4294.15 | 4294.43 | 4232.39 | 138028295 |
| 1732053600 | 4342.67 | 63.65 | 1.49 | 4260.36 | 4358.86 | 4260.36 | 92861594 |
| 1731967200 | 4279.02 | -1.53 | -0.04 | 4302.81 | 4324.74 | 4265.66 | 83633611 |
| 1731708000 | 4280.55 | -141.52 | -3.20 | 4348.8 | 4356.4 | 4249.29 | 141920586 |
| 1731621600 | 4422.07 | -51.88 | -1.16 | 4464.41 | 4490.1 | 4417.84 | 79049002 |
| 1731535200 | 4473.95 | 79.08 | 1.80 | 4400.82 | 4488.76 | 4400.82 | 82509214 |
| 1731448800 | 4394.87 | 34.48 | 0.79 | 4382.46 | 4410.59 | 4353.1899 | 75029582 |
| 1731362400 | 4360.39 | -28.02 | -0.64 | 4392.61 | 4414.38 | 4346.26 | 63696341 |
| 1731103200 | 4388.41 | -1.72 | -0.04 | 4388.13 | 4419.39 | 4376.51 | 73954802 |
| 1731016800 | 4390.13 | 58.9 | 1.36 | 4340.12 | 4418.9799 | 4335.2299 | 91052744 |
| 1730930400 | 4331.2299 | 107.12 | 2.54 | 4249.78 | 4334.5 | 4226.62 | 130741336 |
| 1730844000 | 4224.11 | 65.54 | 1.58 | 4170.81 | 4228.35 | 4169.82 | 65766606 |
| 1730757600 | 4158.57 | -21.43 | -0.51 | 4162.84 | 4180.66 | 4132.62 | 77547112 |
| 1730494800 | 4180 | 170.26 | 4.25 | 4190.27 | 4212.46 | 4162.04 | 136696499 |
| 1730408400 | 4009.74 | -90.88 | -2.22 | 4061.01 | 4065.53 | 3992.83 | 118515506 |
| 1730322000 | 4100.62 | 19.47 | 0.48 | 4136.35 | 4144.66 | 4095.74 | 70267138 |
| 1730235600 | 4081.15 | 22.67 | 0.56 | 4058.04 | 4095.95 | 4037.36 | 64046358 |
| 1730149200 | 4058.48 | 8.21 | 0.20 | 4084.42 | 4085.72 | 4055.98 | 49552302 |
| 1729890000 | 4050.27 | 15.36 | 0.38 | 4061.93 | 4098.76 | 4045.14 | 55171627 |
| 1729803600 | 4034.91 | 19.87 | 0.49 | 4024.31 | 4046.26 | 4004.27 | 51993430 |
| 1729717200 | 4015.04 | -59.76 | -1.47 | 4061.92 | 4066.99 | 3993.33 | 63850832 |
| 1729630800 | 4074.8 | 18.88 | 0.47 | 4045.21 | 4101.05 | 4025.55 | 60861676 |
| 1729544400 | 4055.92 | -9.28 | -0.23 | 4051.14 | 4063.53 | 4022.97 | 54429160 |
| 1729285200 | 4065.2 | 27.05 | 0.67 | 4027.2 | 4087.5 | 4020.87 | 70902004 |
| 1729198800 | 4038.15 | 1.52 | 0.04 | 4059.49 | 4065.64 | 4018.33 | 57247696 |
| 1729112400 | 4036.63 | -19.61 | -0.48 | 4044.51 | 4047.44 | 4015.59 | 53448267 |
| 1729026000 | 4056.24 | 17.57 | 0.44 | 4039.04 | 4066.15 | 4015.48 | 69954107 |
| 1728939600 | 4038.67 | -18.38 | -0.45 | 4072.65 | 4072.65 | 4038.13 | 54250343 |
| 1728680400 | 4057.05 | 32.81 | 0.82 | 4023.58 | 4073.02 | 4022.76 | 56810775 |
| 1728594000 | 4024.24 | 5.36 | 0.13 | 4044.33 | 4051.64 | 4013.47 | 57861345 |
| 1728507600 | 4018.88 | 53.62 | 1.35 | 3968.91 | 4027.67 | 3955.29 | 59075499 |
| 1728421200 | 3965.26 | 44.7 | 1.14 | 3944.14 | 3968.97 | 3928.28 | 59354496 |
| 1728334800 | 3920.56 | -103.1 | -2.56 | 3972.04 | 3981.8 | 3914.12 | 79239457 |
| 1728075600 | 4023.66 | 78.01 | 1.98 | 4003.74 | 4033.88 | 3977.15 | 72181486 |
| 1727989200 | 3945.65 | -42.03 | -1.05 | 3957.68 | 3965.55 | 3929.12 | 59823206 |
| 1727902800 | 3987.68 | -13.09 | -0.33 | 3981.35 | 4015.14 | 3975.98 | 59079189 |
| 1727816400 | 4000.77 | -22.14 | -0.55 | 3996.79 | 4020.59 | 3970.3 | 75790557 |
| 1727730000 | 4022.91 | -16.93 | -0.42 | 4029.33 | 4058.53 | 3995.92 | 83890759 |
| 1727470800 | 4039.84 | -57.17 | -1.40 | 4082.07 | 4082.07 | 4028.14 | 72386118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
