DJ US Technology Hardware and Equipment (DJUSTQ)
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 |
|---|---|---|---|---|---|---|---|
| 1726088400 | 6997.88 | 282.12 | 4.20 | 6767.46 | 7010.27 | 6647.4799 | 893483336 |
| 1726002000 | 6715.76 | 53.77 | 0.81 | 6672.7299 | 6725.38 | 6586.66 | 658457011 |
| 1725915600 | 6661.99 | 109.74 | 1.67 | 6622.56 | 6664.46 | 6533.55 | 670822767 |
| 1725656400 | 6552.25 | -204.23 | -3.02 | 6746.35 | 6756.16 | 6515.71 | 875522607 |
| 1725570000 | 6756.48 | 14.98 | 0.22 | 6695.83 | 6867.25 | 6695.83 | 624905931 |
| 1725483600 | 6741.5 | -43.66 | -0.64 | 6696.82 | 6829.07 | 6659.04 | 735742288 |
| 1725397200 | 6785.16 | -432.14 | -5.99 | 7113.55 | 7113.55 | 6742.44 | 962017115 |
| 1725051600 | 7217.3 | 86.65 | 1.22 | 7222.91 | 7261.19 | 7126.59 | 880543007 |
| 1724965200 | 7130.65 | -116.2 | -1.60 | 7208.09 | 7316.57 | 7111.09 | 832873649 |
| 1724878800 | 7246.85 | -112.92 | -1.53 | 7342.55 | 7376.5 | 7175.29 | 706108112 |
| 1724792400 | 7359.77 | 62.04 | 0.85 | 7240.92 | 7386.42 | 7194.61 | 560489567 |
| 1724706000 | 7297.73 | -111.42 | -1.50 | 7400.8 | 7440.47 | 7223.71 | 649184976 |
| 1724446800 | 7409.15 | 183.74 | 2.54 | 7310.36 | 7440.98 | 7293.11 | 631477620 |
| 1724360400 | 7225.41 | -176.01 | -2.38 | 7461.1 | 7484.92 | 7207.3 | 742568392 |
| 1724274000 | 7401.42 | 48.03 | 0.65 | 7363.88 | 7438 | 7336.11 | 555798975 |
| 1724187600 | 7353.39 | -64.02 | -0.86 | 7379.17 | 7434.35 | 7305.24 | 640830531 |
| 1724101200 | 7417.41 | 131.13 | 1.80 | 7264.78 | 7417.41 | 7202.72 | 658242273 |
| 1723842000 | 7286.28 | 43.25 | 0.60 | 7191.92 | 7299.59 | 7169.11 | 615199542 |
| 1723755600 | 7243.03 | 234.11 | 3.34 | 7117.15 | 7255.95 | 7078.02 | 773555840 |
| 1723669200 | 7008.92 | 42.89 | 0.62 | 7020.99 | 7049.97 | 6899.64 | 660852918 |
| 1723582800 | 6966.03 | 257.34 | 3.84 | 6820.03 | 6966.94 | 6806.32 | 687834123 |
| 1723496400 | 6708.6899 | 102.1 | 1.55 | 6630.76 | 6784.91 | 6630.76 | 634865031 |
| 1723237200 | 6606.59 | 28.55 | 0.43 | 6566.9399 | 6646.74 | 6511.35 | 616373460 |
| 1723150800 | 6578.04 | 275.98 | 4.38 | 6445.1 | 6592.64 | 6291.65 | 815920746 |
| 1723064400 | 6302.06 | -135.72 | -2.11 | 6552.09 | 6627.9 | 6292.35 | 883381150 |
| 1722978000 | 6437.78 | 62.01 | 0.97 | 6413.41 | 6580.33 | 6279.55 | 855763178 |
| 1722891600 | 6375.77 | -282.99 | -4.25 | 6008.6899 | 6517.74 | 5989.53 | 1191536380 |
| 1722632400 | 6658.76 | -126.53 | -1.86 | 6616.05 | 6754.59 | 6540.63 | 1264018154 |
| 1722546000 | 6785.29 | -351.09 | -4.92 | 7131.85 | 7186.97 | 6708.33 | 1063509168 |
| 1722459600 | 7136.38 | 428.66 | 6.39 | 7018.3 | 7169.12 | 6960.85 | 982394802 |
| 1722373200 | 6707.72 | -212.66 | -3.07 | 6947.27 | 6958.96 | 6653.68 | 869720741 |
| 1722286800 | 6920.38 | -34.35 | -0.49 | 6981.1 | 7070.23 | 6892.02 | 531488729 |
| 1722027600 | 6954.73 | 63.77 | 0.93 | 7024.52 | 7024.52 | 6899.71 | 612688550 |
| 1721941200 | 6890.96 | -93.55 | -1.34 | 6956.13 | 7070.56 | 6728.98 | 913914350 |
| 1721854800 | 6984.51 | -346.05 | -4.72 | 7229.22 | 7252.97 | 6966.31 | 767277555 |
| 1721768400 | 7330.56 | -27.33 | -0.37 | 7323.12 | 7399.42 | 7305.22 | 430481268 |
| 1721682000 | 7357.89 | 177.76 | 2.48 | 7304.88 | 7374.61 | 7244.51 | 593688513 |
| 1721422800 | 7180.13 | -121.45 | -1.66 | 7299.12 | 7333.93 | 7167.93 | 568100133 |
| 1721336400 | 7301.58 | 11.24 | 0.15 | 7409.5 | 7409.5 | 7168.85 | 772942448 |
| 1721250000 | 7290.34 | -385.89 | -5.03 | 7437.66 | 7464.92 | 7284.34 | 931536848 |
| 1721163600 | 7676.23 | -30.31 | -0.39 | 7724.48 | 7740.43 | 7596.18 | 495121268 |
| 1721077200 | 7706.54 | 36.12 | 0.47 | 7775.35 | 7796.05 | 7654.75 | 520424353 |
| 1720818000 | 7670.42 | 91.72 | 1.21 | 7620.26 | 7777.65 | 7605.97 | 578520483 |
| 1720731600 | 7578.7 | -269.84 | -3.44 | 7863.38 | 7863.38 | 7548.36 | 735081576 |
| 1720645200 | 7848.54 | 157.92 | 2.05 | 7769.01 | 7851.71 | 7734.79 | 604225558 |
| 1720558800 | 7690.62 | 65.31 | 0.86 | 7679.24 | 7757.55 | 7623.45 | 629626595 |
| 1720472400 | 7625.31 | 111.28 | 1.48 | 7569.85 | 7637.59 | 7551.94 | 597779031 |
| 1720213200 | 7514.03 | 5.81 | 0.08 | 7512.2 | 7561.22 | 7468.67 | 527743113 |
| 1720040400 | 7508.22 | 159.9 | 2.18 | 7335.41 | 7508.22 | 7325.8 | 417534604 |
| 1719954000 | 7348.32 | 37.81 | 0.52 | 7236.59 | 7348.32 | 7230.39 | 509311077 |
| 1719867600 | 7310.51 | 90.07 | 1.25 | 7231.19 | 7317.21 | 7117.14 | 584795706 |
| 1719608400 | 7220.44 | -26.56 | -0.37 | 7292.94 | 7397.51 | 7208.93 | 816390712 |
| 1719522000 | 7247 | -37.66 | -0.52 | 7256.31 | 7317.16 | 7198.07 | 572141958 |
| 1719435600 | 7284.66 | 40.75 | 0.56 | 7273.64 | 7322.99 | 7201.18 | 685032663 |
| 1719349200 | 7243.91 | 175.78 | 2.49 | 7146.23 | 7260.47 | 7113.54 | 752028812 |
| 1719262800 | 7068.13 | -215.04 | -2.95 | 7202.53 | 7235.52 | 7068.01 | 828938882 |
| 1719003600 | 7283.17 | -136.9 | -1.84 | 7330.06 | 7430.45 | 7264.27 | 1470487209 |
| 1718917200 | 7420.07 | -200.29 | -2.63 | 7696.59 | 7704.46 | 7382.56 | 1034623411 |
| 1718744400 | 7620.36 | 73.24 | 0.97 | 7572.02 | 7639.16 | 7553.1 | 729162095 |
| 1718658000 | 7547.12 | 92.48 | 1.24 | 7508.82 | 7598.59 | 7449.88 | 666972691 |
| 1718398800 | 7454.64 | 25.42 | 0.34 | 7413.37 | 7481.07 | 7383.21 | 596948069 |
| 1718312400 | 7429.22 | 164.24 | 2.26 | 7425.25 | 7459.62 | 7344.5 | 625559540 |
| 1718226000 | 7264.98 | 198.12 | 2.80 | 7148.27 | 7362.57 | 7134.76 | 782347840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
