DJ US Telecommunications (DJUSTL)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1729285200 | 168.95 | 0.75 | 0.45 | 168 | 169.72 | 167.63999 | 45831137 |
| 1729198800 | 168.2 | 0.34 | 0.20 | 167.97 | 168.49 | 167.32 | 40490034 |
| 1729112400 | 167.86 | 1.31 | 0.79 | 166.33 | 167.92 | 166.33 | 37273386 |
| 1729026000 | 166.55 | 1.75 | 1.06 | 165.69999 | 167.29 | 164.94999 | 63157659 |
| 1728939600 | 164.8 | 0.52 | 0.32 | 164.46 | 165.29 | 164.19 | 46890814 |
| 1728680400 | 164.28 | 0.76 | 0.46 | 163.96 | 164.79 | 163.55 | 38519456 |
| 1728594000 | 163.52 | -3.79 | -2.27 | 165.88 | 166.13999 | 163.34 | 44751270 |
| 1728507600 | 167.31 | 0.5 | 0.30 | 166.86 | 167.9 | 166.43 | 41061065 |
| 1728421200 | 166.81 | 0.99 | 0.60 | 166.18 | 167.29 | 165.83 | 40403982 |
| 1728334800 | 165.82 | -0.86 | -0.52 | 166.41999 | 166.65 | 165.58 | 40282736 |
| 1728075600 | 166.68 | -0.86 | -0.51 | 165.03 | 166.91 | 164.54 | 42719550 |
| 1727989200 | 167.54 | -1.2 | -0.71 | 168.27 | 168.68 | 167.12 | 46128446 |
| 1727902800 | 168.74 | 0.27 | 0.16 | 168.09 | 169.08 | 167.66999 | 41758829 |
| 1727816400 | 168.47 | 0.75 | 0.45 | 167.51 | 168.51 | 166.51 | 55853432 |
| 1727730000 | 167.72 | 0.49 | 0.29 | 167.86 | 168.37 | 166.54 | 45238287 |
| 1727470800 | 167.22999 | 1.43 | 0.86 | 165.99 | 167.53 | 165.72999 | 44027117 |
| 1727384400 | 165.8 | 0.35 | 0.21 | 165.49 | 166.58 | 164.83 | 44589786 |
| 1727298000 | 165.44999 | 0.09 | 0.05 | 165.53 | 166.22 | 165.11 | 54504550 |
| 1727211600 | 165.36 | 0.68 | 0.41 | 164.41999 | 165.99 | 163.88 | 46071168 |
| 1727125200 | 164.68 | 0.31 | 0.19 | 164.37 | 165.15 | 163.53 | 50933969 |
| 1726866000 | 164.37 | 1.05 | 0.64 | 163.02 | 164.51 | 162.51 | 162463235 |
| 1726779600 | 163.32 | -0.31 | -0.19 | 163.75 | 164.1 | 161.75 | 77603171 |
| 1726693200 | 163.63 | -1.6 | -0.97 | 165.47 | 166.22999 | 163.29 | 54936320 |
| 1726606800 | 165.22999 | -3.3 | -1.96 | 167.49 | 167.49 | 164.75 | 53956493 |
| 1726520400 | 168.53 | 3.05 | 1.84 | 166.66 | 168.72 | 166.52 | 83401843 |
| 1726261200 | 165.47999 | 1.15 | 0.70 | 164.41 | 165.52 | 163.33 | 55896030 |
| 1726174800 | 164.33 | 1.14 | 0.70 | 162.91 | 164.43 | 162.16 | 60572259 |
| 1726088400 | 163.19 | -0.02 | -0.01 | 163.01 | 163.28 | 160.88 | 66981768 |
| 1726002000 | 163.21 | 2.16 | 1.34 | 161.16999 | 163.35 | 160.13999 | 103555428 |
| 1725915600 | 161.05 | 4.25 | 2.71 | 157.13 | 161.22999 | 157.06 | 92878015 |
| 1725656400 | 156.8 | -0.15 | -0.10 | 157.01 | 158.19 | 156.58 | 88920298 |
| 1725570000 | 156.94999 | -0.65 | -0.41 | 157.38999 | 158.28 | 156.24 | 110543257 |
| 1725483600 | 157.6 | -1.32 | -0.83 | 159.26 | 160.66 | 156.56 | 106795402 |
| 1725397200 | 158.91999 | 3.42 | 2.20 | 156 | 158.96 | 155.94999 | 77439846 |
| 1725051600 | 155.5 | 0.95 | 0.61 | 154.63 | 155.68 | 153.93 | 53066609 |
| 1724965200 | 154.55 | -0.77 | -0.50 | 155.32 | 155.38999 | 154.09 | 42113572 |
| 1724878800 | 155.32 | -0.03 | -0.02 | 155.53 | 156.28 | 154.99 | 37565739 |
| 1724792400 | 155.35 | 0.29 | 0.19 | 155.28 | 155.53 | 154.66 | 34420066 |
| 1724706000 | 155.06 | 0.92 | 0.60 | 154.6 | 155.75 | 154.51 | 36808252 |
| 1724446800 | 154.13999 | 1.57 | 1.03 | 153.18 | 154.22999 | 152.86 | 35858422 |
| 1724360400 | 152.57 | -0.25 | -0.16 | 153.04 | 153.19999 | 151.71 | 34250829 |
| 1724274000 | 152.82 | 0.26 | 0.17 | 152.69999 | 153.22999 | 151.97 | 37879364 |
| 1724187600 | 152.56 | -0.09 | -0.06 | 152.34 | 153.26 | 152.18 | 32331533 |
| 1724101200 | 152.65 | 0.85 | 0.56 | 151.94999 | 152.97999 | 151.72999 | 33842868 |
| 1723842000 | 151.8 | 1.9 | 1.27 | 150.15 | 151.87 | 149.93 | 42082105 |
| 1723755600 | 149.9 | -3.04 | -1.99 | 152.68 | 152.78 | 149.46 | 66576972 |
| 1723669200 | 152.94 | 0.69 | 0.45 | 152.02 | 153.24 | 151.47999 | 33575201 |
| 1723582800 | 152.25 | 0.69 | 0.46 | 151.94 | 152.41999 | 151.1 | 41877672 |
| 1723496400 | 151.56 | -0.38 | -0.25 | 152.09 | 152.51 | 150.76 | 36964382 |
| 1723237200 | 151.94 | 0.71 | 0.47 | 151.16999 | 152.16999 | 150 | 37752720 |
| 1723150800 | 151.22999 | 1.36 | 0.91 | 149.85 | 151.63999 | 149.78 | 46018762 |
| 1723064400 | 149.87 | 0.31 | 0.21 | 149.84 | 151.75 | 149.47999 | 47280056 |
| 1722978000 | 149.56 | 2.13 | 1.44 | 147.65 | 150.5 | 147.37 | 56121626 |
| 1722891600 | 147.43 | -3.4 | -2.25 | 148.19 | 149.49 | 146.88999 | 85453715 |
| 1722632400 | 150.83 | 0.06 | 0.04 | 152.19 | 154.77 | 149.56 | 80779579 |
| 1722546000 | 150.77 | 1.94 | 1.30 | 149.01 | 151.26 | 148.29 | 68448485 |
| 1722459600 | 148.83 | 2.8 | 1.92 | 146.75 | 149.19999 | 146.28 | 70413947 |
| 1722373200 | 146.03 | -0.09 | -0.06 | 146.24 | 146.72 | 145.52 | 47765796 |
| 1722286800 | 146.12 | -0.05 | -0.03 | 146.12 | 146.38 | 145.19 | 44484069 |
| 1722027600 | 146.16999 | -0.13 | -0.09 | 146.29 | 146.72 | 144.91 | 50951377 |
| 1721941200 | 146.3 | 0.17 | 0.12 | 146.91999 | 150.19 | 146.19999 | 79030786 |
| 1721854800 | 146.13 | 3.76 | 2.64 | 144.97999 | 146.51 | 143.8 | 92590961 |
| 1721768400 | 142.37 | -1.34 | -0.93 | 143.19999 | 143.8 | 142.12 | 91998319 |
| 1721682000 | 143.71 | -6.21 | -4.14 | 148.72 | 148.72 | 142.94999 | 103710244 |
| 1721422800 | 149.91999 | -0.87 | -0.58 | 150.96 | 150.99 | 149.49 | 49824021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
