DJ US Technology Total Return (DJUSTCT)
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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 9281.35 | 42.23 | 0.46 | 9239.12 | 9307.39 | 9183.06 | 0 |
| 1737151200 | 9239.12 | 144.3 | 1.59 | 9094.82 | 9274.45 | 9094.82 | 0 |
| 1737064800 | 9094.82 | -112.63 | -1.22 | 9207.45 | 9263.9 | 9093.32 | 0 |
| 1736978400 | 9207.45 | 220.31 | 2.45 | 8987.14 | 9230.28 | 8987.14 | 0 |
| 1736892000 | 8987.14 | -24.81 | -0.28 | 9011.95 | 9091.24 | 8919.58 | 0 |
| 1736805600 | 9011.95 | -76.66 | -0.84 | 9088.61 | 9088.61 | 8892.48 | 0 |
| 1736546400 | 9088.61 | -172.68 | -1.86 | 9180.2 | 9180.2 | 9012.56 | 0 |
| 1736373600 | 9261.29 | -6.49 | -0.07 | 9267.78 | 9310.03 | 9175.67 | 0 |
| 1736287200 | 9267.78 | -217.1 | -2.29 | 9484.8799 | 9536.11 | 9236.02 | 0 |
| 1736200800 | 9484.8799 | 165.2 | 1.77 | 9319.7 | 9564.62 | 9319.7 | 0 |
| 1735941600 | 9319.68 | 148.44 | 1.62 | 9172.07 | 9330.54 | 9172.07 | 0 |
| 1735855200 | 9171.24 | 7.23 | 0.08 | 9164.01 | 9282.49 | 9071.69 | 0 |
| 1735682400 | 9164.01 | -98.75 | -1.07 | 9262.82 | 9288.75 | 9147.99 | 0 |
| 1735596000 | 9262.76 | -103.91 | -1.11 | 9366.73 | 9366.73 | 9189.32 | 0 |
| 1735336800 | 9366.67 | -139.41 | -1.47 | 9506.08 | 9506.08 | 9270.42 | 0 |
| 1735250400 | 9506.08 | -1.61 | -0.02 | 9480.95 | 9536.75 | 9439.41 | 0 |
| 1735077600 | 9507.69 | 97.65 | 1.04 | 9410.04 | 9507.69 | 9410.04 | 0 |
| 1734991200 | 9410.04 | 124.73 | 1.34 | 9286.58 | 9415.5 | 9272.01 | 0 |
| 1734732000 | 9285.31 | 130.8 | 1.43 | 9154.59 | 9363.99 | 9052.14 | 0 |
| 1734645600 | 9154.51 | 4.81 | 0.05 | 9149.7 | 9285.11 | 9146.29 | 0 |
| 1734559200 | 9149.7 | -301.88 | -3.19 | 9451.76 | 9512.59 | 9126.52 | 0 |
| 1734472800 | 9451.58 | -49.01 | -0.52 | 9500.6 | 9500.6 | 9394.28 | 0 |
| 1734386400 | 9500.59 | 121.68 | 1.30 | 9379.42 | 9519.1 | 9379.42 | 0 |
| 1734127200 | 9378.91 | 21.6 | 0.23 | 9357.51 | 9477.73 | 9320.22 | 0 |
| 1734040800 | 9357.31 | -55.3 | -0.59 | 9412.61 | 9412.61 | 9335.67 | 0 |
| 1733954400 | 9412.61 | 185.83 | 2.01 | 9227.05 | 9432.86 | 9227.05 | 0 |
| 1733868000 | 9226.78 | -54.75 | -0.59 | 9281.53 | 9361.7 | 9194.37 | 0 |
| 1733781600 | 9281.53 | -52.07 | -0.56 | 9334.79 | 9334.79 | 9245.72 | 0 |
| 1733522400 | 9333.6 | 43.43 | 0.47 | 9290.17 | 9366.39 | 9289.9 | 0 |
| 1733436000 | 9290.17 | -34.92 | -0.37 | 9325.75 | 9340.1 | 9281.91 | 0 |
| 1733349600 | 9325.09 | 170.31 | 1.86 | 9154.78 | 9327.97 | 9154.78 | 0 |
| 1733263200 | 9154.78 | 69.28 | 0.76 | 9085.57 | 9157.19 | 9050.87 | 0 |
| 1733176800 | 9085.5 | 109.89 | 1.22 | 8975.65 | 9116.14 | 8975.65 | 0 |
| 1732917600 | 8975.61 | 77.78 | 0.87 | 8897.84 | 8993.3799 | 8893.82 | 0 |
| 1732744800 | 8897.83 | -94.28 | -1.05 | 8992.11 | 8992.11 | 8817.55 | 0 |
| 1732658400 | 8992.11 | 68.06 | 0.76 | 8924.05 | 9010.07 | 8924.05 | 0 |
| 1732572000 | 8924.05 | -4.75 | -0.05 | 8989.65 | 9010.9 | 8872.12 | 0 |
| 1732312800 | 8928.8 | -23.16 | -0.26 | 8952.08 | 8959.8799 | 8879.87 | 0 |
| 1732226400 | 8951.9599 | 10.22 | 0.11 | 8944.72 | 9060.5 | 8805.9599 | 0 |
| 1732140000 | 8941.74 | -19.52 | -0.22 | 8961.26 | 8967.24 | 8817.56 | 0 |
| 1732053600 | 8961.26 | 118.91 | 1.34 | 8842.42 | 8966.17 | 8803.85 | 0 |
| 1731967200 | 8842.35 | 35.12 | 0.40 | 8807.37 | 8875.36 | 8767.18 | 0 |
| 1731708000 | 8807.23 | -227.23 | -2.52 | 9034.4599 | 9034.4599 | 8767.75 | 0 |
| 1731621600 | 9034.4599 | -16.45 | -0.18 | 9050.91 | 9080.83 | 9011.95 | 0 |
| 1731535200 | 9050.91 | -44.66 | -0.49 | 9095.57 | 9125.67 | 9025.4 | 0 |
| 1731448800 | 9095.57 | 45.54 | 0.50 | 9050.74 | 9106.52 | 9026.54 | 0 |
| 1731362400 | 9050.03 | -53.57 | -0.59 | 9103.6 | 9108.1 | 8996.49 | 0 |
| 1731103200 | 9103.6 | -34.3 | -0.38 | 9139.65 | 9154.64 | 9078.77 | 0 |
| 1731016800 | 9137.9 | 187.49 | 2.09 | 8950.41 | 9144.95 | 8950.41 | 0 |
| 1730930400 | 8950.41 | 221.89 | 2.54 | 8728.52 | 8966.6 | 8728.52 | 0 |
| 1730844000 | 8728.52 | 123.16 | 1.43 | 8605.36 | 8738.8799 | 8605.36 | 0 |
| 1730757600 | 8605.36 | -26.46 | -0.31 | 8631.82 | 8672.27 | 8569.7 | 0 |
| 1730494800 | 8631.82 | 45.22 | 0.53 | 8586.6 | 8695.85 | 8581.44 | 0 |
| 1730408400 | 8586.6 | -304.98 | -3.43 | 8892.15 | 8892.15 | 8585.01 | 0 |
| 1730322000 | 8891.58 | -70.37 | -0.79 | 8961.9599 | 8995.37 | 8886.3799 | 0 |
| 1730235600 | 8961.95 | 114.86 | 1.30 | 8847.09 | 8988.82 | 8825.81 | 0 |
| 1730149200 | 8847.09 | 10.06 | 0.11 | 8837.03 | 8915.99 | 8837.03 | 0 |
| 1729890000 | 8837.03 | 62.53 | 0.71 | 8774.5 | 8925.11 | 8774.5 | 0 |
| 1729803600 | 8774.5 | 24.84 | 0.28 | 8749.66 | 8786.44 | 8717.05 | 0 |
| 1729717200 | 8749.66 | -159.16 | -1.79 | 8908.82 | 8908.82 | 8678 | 0 |
| 1729630800 | 8908.82 | 21.25 | 0.24 | 8887.6299 | 8933.44 | 8818.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
