DJ US Specialty Retailers (DJUSRS)
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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 3588.03 | -101.59 | -2.75 | 3654.26 | 3654.26 | 3582.23 | 46193246 |
| 1736373600 | 3689.62 | -3.21 | -0.09 | 3691.56 | 3708.33 | 3668.11 | 38693969 |
| 1736287200 | 3692.83 | -8.96 | -0.24 | 3711.72 | 3736.3 | 3674.5 | 57201409 |
| 1736200800 | 3701.79 | 22.81 | 0.62 | 3697.36 | 3726.28 | 3673.71 | 60866730 |
| 1735941600 | 3678.98 | -20.04 | -0.54 | 3717.14 | 3723.95 | 3674.75 | 54855281 |
| 1735855200 | 3699.02 | -19.25 | -0.52 | 3731.73 | 3745.42 | 3669.95 | 45769816 |
| 1735682400 | 3718.27 | -22.68 | -0.61 | 3748.49 | 3754.14 | 3710.02 | 34729011 |
| 1735596000 | 3740.95 | -44.39 | -1.17 | 3743.51 | 3766.81 | 3712.23 | 38429602 |
| 1735336800 | 3785.34 | -58.4 | -1.52 | 3808.93 | 3819.16 | 3754.48 | 36152867 |
| 1735250400 | 3843.74 | -10.58 | -0.27 | 3843.73 | 3850.27 | 3823.78 | 46025911 |
| 1735077600 | 3854.32 | 64.75 | 1.71 | 3810.55 | 3859.16 | 3795.22 | 19842051 |
| 1734991200 | 3789.57 | 2.73 | 0.07 | 3790.53 | 3792.12 | 3744.83 | 37344355 |
| 1734732000 | 3786.84 | 31.41 | 0.84 | 3729.52 | 3824.59 | 3726.08 | 86164337 |
| 1734645600 | 3755.43 | 22.29 | 0.60 | 3782.49 | 3807.9 | 3751.03 | 46878803 |
| 1734559200 | 3733.14 | -120.47 | -3.13 | 3850.57 | 3859.3 | 3729.14 | 50054397 |
| 1734472800 | 3853.61 | -19.09 | -0.49 | 3877.6 | 3887.77 | 3843.58 | 49433533 |
| 1734386400 | 3872.7 | 6.3 | 0.16 | 3877.87 | 3893.82 | 3869.67 | 42022820 |
| 1734127200 | 3866.4 | -13.13 | -0.34 | 3862.34 | 3882.74 | 3843.42 | 31278045 |
| 1734040800 | 3879.53 | -33.27 | -0.85 | 3905.44 | 3905.44 | 3876.62 | 47915703 |
| 1733954400 | 3912.8 | 76.49 | 1.99 | 3869.51 | 3928.76 | 3868.09 | 52373994 |
| 1733868000 | 3836.31 | -5.84 | -0.15 | 3836.71 | 3872.47 | 3830.13 | 45019256 |
| 1733781600 | 3842.15 | -53.67 | -1.38 | 3884.94 | 3890.94 | 3819.96 | 49282287 |
| 1733522400 | 3895.82 | 64.74 | 1.69 | 3848.15 | 3896.39 | 3844.79 | 56030710 |
| 1733436000 | 3831.08 | 6.75 | 0.18 | 3839.29 | 3857.87 | 3826.56 | 82337936 |
| 1733349600 | 3824.33 | 26.08 | 0.69 | 3784.78 | 3837.3 | 3784.78 | 51724024 |
| 1733263200 | 3798.25 | 6.41 | 0.17 | 3780.86 | 3800.81 | 3769.43 | 42032922 |
| 1733176800 | 3791.84 | 32.14 | 0.85 | 3765.62 | 3798.4 | 3757.31 | 49789424 |
| 1732917600 | 3759.7 | 21.23 | 0.57 | 3749.39 | 3782.72 | 3745.72 | 31594680 |
| 1732744800 | 3738.47 | 21.72 | 0.58 | 3716.04 | 3749.29 | 3695.54 | 41977452 |
| 1732658400 | 3716.75 | 6.09 | 0.16 | 3712.78 | 3746.73 | 3698.32 | 67996764 |
| 1732572000 | 3710.66 | -34.81 | -0.93 | 3781.64 | 3781.67 | 3708.47 | 96436301 |
| 1732312800 | 3745.47 | 33.56 | 0.90 | 3718.23 | 3763.56 | 3715.52 | 46046989 |
| 1732226400 | 3711.91 | 50.81 | 1.39 | 3667.76 | 3734.56 | 3650.1 | 43951345 |
| 1732140000 | 3661.1 | 16.93 | 0.46 | 3659.35 | 3675.11 | 3624.02 | 55647118 |
| 1732053600 | 3644.17 | 36.61 | 1.01 | 3574.7 | 3653.27 | 3574.7 | 39845847 |
| 1731967200 | 3607.56 | 54.98 | 1.55 | 3526.26 | 3611.8 | 3514.39 | 39001968 |
| 1731708000 | 3552.58 | -45.67 | -1.27 | 3578.72 | 3581.79 | 3538.5 | 47719091 |
| 1731621600 | 3598.25 | 11.99 | 0.33 | 3602.98 | 3623.57 | 3590.88 | 48008392 |
| 1731535200 | 3586.26 | 23.09 | 0.65 | 3572.68 | 3608.39 | 3565.92 | 44664429 |
| 1731448800 | 3563.17 | 27.78 | 0.79 | 3536.47 | 3566.59 | 3531.02 | 45869377 |
| 1731362400 | 3535.39 | 44.09 | 1.26 | 3503.72 | 3543.03 | 3503.15 | 68329480 |
| 1731103200 | 3491.3 | -8.19 | -0.23 | 3507.76 | 3511.38 | 3484.6 | 49802857 |
| 1731016800 | 3499.49 | 35.72 | 1.03 | 3468.21 | 3507.85 | 3464.96 | 36441748 |
| 1730930400 | 3463.77 | 87.19 | 2.58 | 3418.7 | 3468.88 | 3393.05 | 52986253 |
| 1730844000 | 3376.58 | 37.01 | 1.11 | 3338.01 | 3377.78 | 3338.01 | 55072544 |
| 1730757600 | 3339.57 | 19.73 | 0.59 | 3313.13 | 3360.35 | 3310.2199 | 47781660 |
| 1730494800 | 3319.84 | -10.41 | -0.31 | 3328.96 | 3357.48 | 3314.91 | 35460757 |
| 1730408400 | 3330.25 | 16.69 | 0.50 | 3308.6 | 3346.9 | 3308.6 | 47372389 |
| 1730322000 | 3313.56 | -22.61 | -0.68 | 3330.77 | 3345.2 | 3311.37 | 39009562 |
| 1730235600 | 3336.17 | 8.33 | 0.25 | 3322.03 | 3347.81 | 3312.94 | 37440645 |
| 1730149200 | 3327.84 | -4.13 | -0.12 | 3348.64 | 3348.64 | 3324.81 | 40619207 |
| 1729890000 | 3331.9699 | -5.18 | -0.16 | 3349.53 | 3379.33 | 3327.64 | 32445977 |
| 1729803600 | 3337.15 | 1.13 | 0.03 | 3330.77 | 3342.51 | 3312.13 | 30363687 |
| 1729717200 | 3336.02 | -31.58 | -0.94 | 3360.76 | 3363.75 | 3317.56 | 33131494 |
| 1729630800 | 3367.6 | -31.25 | -0.92 | 3372.92 | 3379.75 | 3357.46 | 33879837 |
| 1729544400 | 3398.85 | 8.53 | 0.25 | 3392.6 | 3402.27 | 3357.98 | 38093096 |
| 1729285200 | 3390.32 | 177.04 | 5.51 | 3336.34 | 3395.3 | 3336.34 | 41575000 |
| 1729198800 | 3213.28 | -35.22 | -1.08 | 3253.9899 | 3253.9899 | 3208.09 | 34566937 |
| 1729112400 | 3248.5 | 8.36 | 0.26 | 3233.21 | 3253.16 | 3225.7199 | 32156629 |
| 1729026000 | 3240.14 | -22.17 | -0.68 | 3257.95 | 3270.52 | 3233.19 | 35621524 |
| 1728939600 | 3262.31 | -16.57 | -0.51 | 3276.92 | 3278.85 | 3257.3 | 35354613 |
| 1728680400 | 3278.88 | 1.99 | 0.06 | 3289.02 | 3300.51 | 3273.82 | 29780355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
