DJ US Select ShortTerm REIT Index NTR (DJUSSTRN)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 7666.24 | 50.22 | 0.66 | 7618.49 | 7705.56 | 7609.08 | 0 |
| 1740780000 | 7616.02 | 67.95 | 0.90 | 7578.96 | 7640.67 | 7554.08 | 0 |
| 1740693600 | 7548.07 | 98.84 | 1.33 | 7452.81 | 7582.13 | 7442.65 | 0 |
| 1740607200 | 7449.23 | -66.27 | -0.88 | 7512.32 | 7533.31 | 7426.04 | 0 |
| 1740520800 | 7515.5 | 56.94 | 0.76 | 7476.84 | 7555.26 | 7462.34 | 0 |
| 1740434400 | 7458.56 | 61.22 | 0.83 | 7428.2 | 7496.17 | 7385.22 | 0 |
| 1740175200 | 7397.34 | -84.58 | -1.13 | 7489.14 | 7495.06 | 7342.15 | 0 |
| 1740088800 | 7481.92 | 62.29 | 0.84 | 7398.68 | 7495.77 | 7370.59 | 0 |
| 1740002400 | 7419.63 | -35.59 | -0.48 | 7415.95 | 7454.78 | 7386.38 | 0 |
| 1739916000 | 7455.22 | 57.76 | 0.78 | 7376.76 | 7465.4 | 7376.45 | 0 |
| 1739570400 | 7397.46 | -38.92 | -0.52 | 7472.15 | 7516.36 | 7396.99 | 0 |
| 1739484000 | 7436.38 | 61.21 | 0.83 | 7394.16 | 7449.78 | 7389.95 | 0 |
| 1739397600 | 7375.17 | -66.89 | -0.90 | 7318.98 | 7398.29 | 7304.63 | 0 |
| 1739311200 | 7442.06 | 12.26 | 0.17 | 7377.98 | 7443.35 | 7370.42 | 0 |
| 1739224800 | 7429.8 | -29.47 | -0.40 | 7464.14 | 7464.88 | 7384.48 | 0 |
| 1738965600 | 7459.27 | -13.42 | -0.18 | 7477.53 | 7514.04 | 7422.29 | 0 |
| 1738879200 | 7472.69 | 57.18 | 0.77 | 7447.22 | 7473.29 | 7423.93 | 0 |
| 1738792800 | 7415.51 | 79.22 | 1.08 | 7385.43 | 7443.92 | 7342.73 | 0 |
| 1738706400 | 7336.29 | 15.28 | 0.21 | 7278.47 | 7353.42 | 7244.57 | 0 |
| 1738620000 | 7321.01 | -43.95 | -0.60 | 7294.51 | 7353.92 | 7205.44 | 0 |
| 1738360800 | 7364.96 | 12.64 | 0.17 | 7344.71 | 7420.63 | 7332.17 | 0 |
| 1738274400 | 7352.32 | 90.59 | 1.25 | 7349.6 | 7415.73 | 7293.23 | 0 |
| 1738188000 | 7261.73 | -129.05 | -1.75 | 7394.05 | 7406.03 | 7225.08 | 0 |
| 1738101600 | 7390.78 | -61.17 | -0.82 | 7431.63 | 7464.02 | 7388.36 | 0 |
| 1738015200 | 7451.95 | 169.11 | 2.32 | 7303.56 | 7489.23 | 7303.56 | 0 |
| 1737756000 | 7282.84 | 0.38 | 0.01 | 7262.85 | 7341.21 | 7258.59 | 0 |
| 1737669600 | 7282.46 | 14.54 | 0.20 | 7268.37 | 7282.84 | 7193.52 | 0 |
| 1737583200 | 7267.92 | -120.53 | -1.63 | 7332.39 | 7333.39 | 7262.57 | 0 |
| 1737496800 | 7388.45 | 52.06 | 0.71 | 7353.46 | 7423.73 | 7348.93 | 0 |
| 1737151200 | 7336.39 | 0.46 | 0.01 | 7358.07 | 7380.73 | 7334.72 | 0 |
| 1737064800 | 7335.93 | 64.71 | 0.89 | 7295.59 | 7346.01 | 7246.05 | 0 |
| 1736978400 | 7271.22 | -4.76 | -0.07 | 7426.49 | 7441.49 | 7265.34 | 0 |
| 1736892000 | 7275.98 | 38.52 | 0.53 | 7254.81 | 7298.21 | 7246.37 | 0 |
| 1736805600 | 7237.46 | 84.9 | 1.19 | 7147.03 | 7245.05 | 7134.58 | 0 |
| 1736546400 | 7152.56 | -86.02 | -1.19 | 7145.83 | 7218.03 | 7119.8 | 0 |
| 1736373600 | 7238.58 | -1.05 | -0.01 | 7226.24 | 7240.57 | 7160.83 | 0 |
| 1736287200 | 7239.63 | -67.42 | -0.92 | 7341.02 | 7370.18 | 7212.31 | 0 |
| 1736200800 | 7307.05 | -172.32 | -2.30 | 7469.21 | 7473.63 | 7302.3 | 0 |
| 1735941600 | 7479.37 | 105.77 | 1.43 | 7381.13 | 7480.78 | 7355.85 | 0 |
| 1735855200 | 7373.6 | -100.53 | -1.35 | 7465.69 | 7469.1 | 7357.81 | 0 |
| 1735682400 | 7474.13 | 56.74 | 0.76 | 7465.4 | 7491.55 | 7406.33 | 0 |
| 1735596000 | 7417.39 | -41.94 | -0.56 | 7424.3 | 7430.49 | 7333.79 | 0 |
| 1735336800 | 7459.33 | -83.68 | -1.11 | 7490.14 | 7546.03 | 7440.6 | 0 |
| 1735250400 | 7543.01 | 8.23 | 0.11 | 7499.34 | 7558.45 | 7488.07 | 0 |
| 1735077600 | 7534.78 | 68.16 | 0.91 | 7462.79 | 7535.53 | 7451.77 | 0 |
| 1734991200 | 7466.62 | 6.49 | 0.09 | 7425.85 | 7474.55 | 7392.5 | 0 |
| 1734732000 | 7460.13 | 144.37 | 1.97 | 7325.25 | 7538.8 | 7325.25 | 0 |
| 1734645600 | 7315.76 | -74.91 | -1.01 | 7415.54 | 7474.28 | 7312.54 | 0 |
| 1734559200 | 7390.67 | -315.43 | -4.09 | 7694.84 | 7726.44 | 7388.05 | 0 |
| 1734472800 | 7706.1 | -55.53 | -0.72 | 7708.09 | 7761.46 | 7686.79 | 0 |
| 1734386400 | 7761.63 | 11.17 | 0.14 | 7751.72 | 7852 | 7731.03 | 0 |
| 1734127200 | 7750.46 | -60.89 | -0.78 | 7785.13 | 7796.04 | 7725.36 | 0 |
| 1734040800 | 7811.35 | 8.54 | 0.11 | 7791.76 | 7888.18 | 7789.34 | 0 |
| 1733954400 | 7802.81 | -33.12 | -0.42 | 7858.52 | 7888.62 | 7788.02 | 0 |
| 1733868000 | 7835.93 | -61.65 | -0.78 | 7908.1 | 7910.43 | 7813.61 | 0 |
| 1733781600 | 7897.58 | 35.43 | 0.45 | 7862.58 | 7913.75 | 7853.18 | 0 |
| 1733522400 | 7862.15 | -0.61 | -0.01 | 7892.83 | 7896.42 | 7834.67 | 0 |
| 1733436000 | 7862.76 | -33.09 | -0.42 | 7863.44 | 7887.64 | 7844.43 | 0 |
| 1733349600 | 7895.85 | -12.65 | -0.16 | 7901.05 | 7909.61 | 7864.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
