DJ US Telecommunications Total Return (DJUSTLT)
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 |
|---|---|---|---|---|---|---|---|
| 1729285200 | 610.4 | 2.7 | 0.44 | 607.7 | 613.16999 | 605.65 | 0 |
| 1729198800 | 607.7 | 1.25 | 0.21 | 606.45 | 608.73 | 604.5 | 0 |
| 1729112400 | 606.45 | 4.71 | 0.78 | 601.74 | 606.66999 | 600.92999 | 0 |
| 1729026000 | 601.74 | 6.33 | 1.06 | 595.41 | 604.38 | 595.41 | 0 |
| 1728939600 | 595.41 | 1.88 | 0.32 | 593.53 | 597.19 | 593.21 | 0 |
| 1728680400 | 593.53 | 2.75 | 0.47 | 592.35 | 595.38 | 590.89 | 0 |
| 1728594000 | 590.78 | -7.17 | -1.20 | 604.32 | 604.32 | 590.12 | 0 |
| 1728507600 | 597.95 | 1.78 | 0.30 | 596.16999 | 600.07 | 594.83 | 0 |
| 1728421200 | 596.16999 | 3.54 | 0.60 | 592.63 | 597.89 | 592.63 | 0 |
| 1728334800 | 592.63 | -3.09 | -0.52 | 595.72 | 595.72 | 591.77 | 0 |
| 1728075600 | 595.72 | -3.06 | -0.51 | 589.79999 | 596.54 | 588.04 | 0 |
| 1727989200 | 598.78 | -4.3 | -0.71 | 603.08 | 603.08 | 597.27 | 0 |
| 1727902800 | 603.08 | 0.98 | 0.16 | 602.1 | 604.27 | 599.24 | 0 |
| 1727816400 | 602.1 | 2.68 | 0.45 | 599.41999 | 602.23 | 595.1 | 0 |
| 1727730000 | 599.41999 | 1.76 | 0.29 | 597.66 | 601.75 | 595.19 | 0 |
| 1727470800 | 597.66 | 5.09 | 0.86 | 592.57 | 598.73 | 592.30999 | 0 |
| 1727384400 | 592.57 | 1.26 | 0.21 | 591.30999 | 595.33 | 589.1 | 0 |
| 1727298000 | 591.30999 | 0.32 | 0.05 | 590.99 | 594.07 | 590.1 | 0 |
| 1727211600 | 590.99 | 2.43 | 0.41 | 588.55999 | 593.25 | 585.72 | 0 |
| 1727125200 | 588.55999 | 1.11 | 0.19 | 587.45 | 590.25 | 584.42999 | 0 |
| 1726866000 | 587.45 | 3.75 | 0.64 | 583.7 | 587.92999 | 580.79999 | 0 |
| 1726779600 | 583.7 | -1.12 | -0.19 | 584.82 | 586.47 | 578.08 | 0 |
| 1726693200 | 584.82 | -5.68 | -0.96 | 590.5 | 594.11 | 583.58 | 0 |
| 1726606800 | 590.5 | -11.81 | -1.96 | 602.30999 | 602.30999 | 588.79 | 0 |
| 1726520400 | 602.30999 | 10.88 | 1.84 | 591.42999 | 602.99 | 591.42999 | 0 |
| 1726261200 | 591.42999 | 4.11 | 0.70 | 587.59 | 591.54 | 583.74 | 0 |
| 1726174800 | 587.32 | 4.1 | 0.70 | 583.22 | 587.66999 | 579.54999 | 0 |
| 1726088400 | 583.22 | -0.1 | -0.02 | 583.32 | 583.54999 | 574.99 | 0 |
| 1726002000 | 583.32 | 7.74 | 1.34 | 575.58 | 583.79999 | 572.34 | 0 |
| 1725915600 | 575.58 | 15.2 | 2.71 | 560.38 | 576.22 | 560.38 | 0 |
| 1725656400 | 560.38 | -0.54 | -0.10 | 560.91999 | 565.36 | 559.6 | 0 |
| 1725570000 | 560.91999 | -2.34 | -0.42 | 563.26 | 565.67999 | 558.38 | 0 |
| 1725483600 | 563.26 | -4.7 | -0.83 | 567.96 | 574.19 | 559.52 | 0 |
| 1725397200 | 567.96 | 12.23 | 2.20 | 555.73 | 568.13 | 555.73 | 0 |
| 1725051600 | 555.73 | 3.81 | 0.69 | 552.36 | 556.4 | 550.13 | 0 |
| 1724965200 | 551.91999 | -2.74 | -0.49 | 554.66 | 554.91999 | 550.27 | 0 |
| 1724878800 | 554.66 | -0.1 | -0.02 | 554.76 | 558.09 | 553.5 | 0 |
| 1724792400 | 554.76 | 1.02 | 0.18 | 553.74 | 555.4 | 552.30999 | 0 |
| 1724706000 | 553.74 | 3.29 | 0.60 | 550.45 | 556.19 | 550.45 | 0 |
| 1724446800 | 550.45 | 5.6 | 1.03 | 544.85 | 550.76 | 544.85 | 0 |
| 1724360400 | 544.85 | -0.88 | -0.16 | 545.73 | 547.11 | 541.78 | 0 |
| 1724274000 | 545.73 | 0.9 | 0.17 | 545.30999 | 546.95 | 542.71 | 0 |
| 1724187600 | 544.83 | -0.3 | -0.06 | 545.13 | 547.29999 | 543.46 | 0 |
| 1724101200 | 545.13 | 3.02 | 0.56 | 542.11 | 546.29999 | 541.84 | 0 |
| 1723842000 | 542.11 | 6.79 | 1.27 | 535.32 | 542.36 | 535.32 | 0 |
| 1723755600 | 535.32 | -10.87 | -1.99 | 546.19 | 546.19 | 533.75 | 0 |
| 1723669200 | 546.19 | 2.5 | 0.46 | 543.69 | 547.24 | 540.96 | 0 |
| 1723582800 | 543.69 | 2.43 | 0.45 | 541.26 | 544.32 | 539.59 | 0 |
| 1723496400 | 541.26 | -1.33 | -0.25 | 542.59 | 544.62 | 538.38 | 0 |
| 1723237200 | 542.59 | 2.51 | 0.46 | 540.08 | 543.41999 | 535.66999 | 0 |
| 1723150800 | 540.08 | 4.88 | 0.91 | 535.2 | 541.54 | 534.89 | 0 |
| 1723064400 | 535.2 | 1.09 | 0.20 | 534.11 | 541.91 | 533.80999 | 0 |
| 1722978000 | 534.11 | 7.6 | 1.44 | 526.51 | 537.41999 | 526.27 | 0 |
| 1722891600 | 526.51 | -12.11 | -2.25 | 538.62 | 538.62 | 524.57 | 0 |
| 1722632400 | 538.62 | 0.2 | 0.04 | 538.41999 | 552.71 | 534.12 | 0 |
| 1722546000 | 538.41999 | 6.93 | 1.30 | 531.49 | 540.16 | 529.58 | 0 |
| 1722459600 | 531.49 | 9.98 | 1.91 | 521.51 | 532.80999 | 521.51 | 0 |
| 1722373200 | 521.51 | -0.29 | -0.06 | 521.79999 | 523.95 | 519.67999 | 0 |
| 1722286800 | 521.79999 | -0.2 | -0.04 | 521.82 | 522.75 | 518.51 | 0 |
| 1722027600 | 522 | -0.46 | -0.09 | 522.46 | 523.96 | 517.51 | 0 |
| 1721941200 | 522.46 | 0.61 | 0.12 | 521.85 | 536.34 | 521.85 | 0 |
| 1721854800 | 521.85 | 13.42 | 2.64 | 508.43 | 523.2 | 508.43 | 0 |
| 1721768400 | 508.43 | -4.06 | -0.79 | 513.2 | 513.52 | 507.53 | 0 |
| 1721677800 | 512.49 | -22.9 | -4.28 | 535.39 | 535.39 | 510.49 | 0 |
| 1721422800 | 535.39 | -3.12 | -0.58 | 538.51 | 539.21 | 533.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
