DJ US Utilities (DJUSUT)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 381.01 | 0.64 | 0.17 | 380.51 | 385.54 | 379.86 | 156375015 |
| 1738101600 | 380.37 | -4.92 | -1.28 | 384.88 | 385.2 | 377.02 | 202317230 |
| 1738015200 | 385.29 | -9.11 | -2.31 | 385.33 | 387.46 | 376.48 | 262445558 |
| 1737756000 | 394.4 | 3.93 | 1.01 | 389.53 | 395.38 | 389.49 | 148651270 |
| 1737669600 | 390.47 | 1.7 | 0.44 | 390.28 | 393.32 | 389.71 | 153579186 |
| 1737583200 | 388.77 | -8.57 | -2.16 | 397.9 | 397.9 | 388.63 | 172206846 |
| 1737496800 | 397.34 | 6.01 | 1.54 | 395.34 | 399.25 | 395.03 | 159466713 |
| 1737151200 | 391.33 | 0.4 | 0.10 | 390.79 | 393.12 | 389.51 | 158831257 |
| 1737064800 | 390.93 | 9.79 | 2.57 | 380.78 | 390.96 | 380.78 | 160291664 |
| 1736978400 | 381.14 | 5.37 | 1.43 | 382.06 | 384.86 | 380.87 | 175553247 |
| 1736892000 | 375.77 | 4.89 | 1.32 | 372.09 | 376.91 | 371.72 | 172920991 |
| 1736805600 | 370.88 | -4.2 | -1.12 | 374.23 | 374.72 | 366.99 | 213721450 |
| 1736546400 | 375.08 | -2.37 | -0.63 | 378.21 | 381.11 | 373.14 | 242513376 |
| 1736373600 | 377.45 | 0.09 | 0.02 | 376.19 | 377.61 | 371.14 | 167968797 |
| 1736287200 | 377.36 | -1 | -0.26 | 378.95 | 380.82 | 376.26 | 117925715 |
| 1736200800 | 378.36 | -4.34 | -1.13 | 382.18 | 382.47 | 377.26 | 132357561 |
| 1735941600 | 382.7 | 4.05 | 1.07 | 380.97 | 384.63 | 379.46 | 105962784 |
| 1735855200 | 378.65 | 2.68 | 0.71 | 378.7 | 380.71 | 376.17 | 100179564 |
| 1735682400 | 375.97 | -0.4 | -0.11 | 376.75 | 378.11 | 374.29 | 97377090 |
| 1735596000 | 376.37 | -1.33 | -0.35 | 375.73 | 377.22 | 372.85 | 94998133 |
| 1735336800 | 377.7 | -1.22 | -0.32 | 376.63 | 378.93 | 375.94 | 81099802 |
| 1735250400 | 378.92 | -0.98 | -0.26 | 378.44 | 380.02 | 377.69 | 63201061 |
| 1735077600 | 379.9 | 2.24 | 0.59 | 377.63 | 379.9 | 376.66 | 39183676 |
| 1734991200 | 377.66 | 1.49 | 0.40 | 375.31 | 377.91 | 371.84 | 100369554 |
| 1734732000 | 376.17 | 5.42 | 1.46 | 369.14 | 377.1 | 368.92 | 313584689 |
| 1734645600 | 370.75 | 1.86 | 0.50 | 369.35 | 374.73 | 369.35 | 165325005 |
| 1734559200 | 368.89 | -9.26 | -2.45 | 377.69 | 378.25 | 368.75 | 144576495 |
| 1734472800 | 378.15 | -1.53 | -0.40 | 377.25 | 379.68 | 376.67 | 130895346 |
| 1734386400 | 379.68 | -3.08 | -0.80 | 382.71 | 383.83 | 379.66 | 121384067 |
| 1734127200 | 382.76 | 0.22 | 0.06 | 382.99 | 384.73 | 382.25 | 103169320 |
| 1734040800 | 382.54 | -0.45 | -0.12 | 384.78 | 385.86 | 382.32 | 116127190 |
| 1733954400 | 382.99 | -2.17 | -0.56 | 386.01 | 386.28 | 382.33 | 123702661 |
| 1733868000 | 385.16 | -2.99 | -0.77 | 386.89 | 386.89 | 382.24 | 123579761 |
| 1733781600 | 388.15 | -4.88 | -1.24 | 392.83 | 393.03 | 387.97 | 127307063 |
| 1733522400 | 393.03 | -4.74 | -1.19 | 397.96 | 398.74 | 392.13 | 113190024 |
| 1733436000 | 397.77 | 0.84 | 0.21 | 396.85 | 400 | 396.85 | 119340086 |
| 1733349600 | 396.93 | -0.03 | -0.01 | 397.23 | 399.2 | 395.33 | 153747213 |
| 1733263200 | 396.96 | -3.41 | -0.85 | 402.53 | 403.74 | 396.92 | 179846425 |
| 1733176800 | 400.37 | -8.32 | -2.04 | 408.88 | 408.9 | 400.25 | 157783926 |
| 1732917600 | 408.69 | -0.19 | -0.05 | 409.97 | 410.25 | 408.1 | 65093528 |
| 1732744800 | 408.88 | 0.06 | 0.01 | 410.14 | 411.37 | 408.54 | 109129006 |
| 1732658400 | 408.82 | 5.79 | 1.44 | 403.86 | 409.05 | 403.02 | 137299152 |
| 1732572000 | 403.03 | 0.98 | 0.24 | 404.31 | 405.86 | 400.13 | 182349694 |
| 1732312800 | 402.05 | -2.06 | -0.51 | 404.89 | 405.62 | 401.89 | 142847051 |
| 1732226400 | 404.11 | 6.93 | 1.74 | 397.92 | 404.43 | 395.98 | 140944844 |
| 1732140000 | 397.18 | 0.21 | 0.05 | 397.35 | 398.93 | 395.22 | 111181231 |
| 1732053600 | 396.97 | 2.5 | 0.63 | 393.03 | 397.08 | 391.27 | 121873258 |
| 1731967200 | 394.47 | 2.9 | 0.74 | 390.78 | 395.63 | 390.48 | 126447626 |
| 1731708000 | 391.57 | 5.62 | 1.46 | 385.51 | 391.79 | 385.51 | 158718300 |
| 1731621600 | 385.95 | -1.6 | -0.41 | 387.76 | 389.65 | 385.46 | 118184463 |
| 1731535200 | 387.55 | -0.99 | -0.25 | 390.28 | 390.8 | 385.99 | 131480371 |
| 1731448800 | 388.54 | -4.28 | -1.09 | 392.12 | 392.49 | 386.81 | 128873635 |
| 1731362400 | 392.82 | 1.48 | 0.38 | 391.52 | 395 | 390.69 | 136167422 |
| 1731103200 | 391.34 | 6.76 | 1.76 | 385.86 | 392.3 | 385.86 | 161901470 |
| 1731016800 | 384.58 | 0.29 | 0.08 | 385.81 | 388.21 | 382.59 | 185291099 |
| 1730930400 | 384.29 | -3.15 | -0.81 | 384.4 | 385.71 | 380.53 | 216739801 |
| 1730844000 | 387.44 | 5.77 | 1.51 | 381.58 | 387.48 | 380.5 | 134840482 |
| 1730757600 | 381.67 | -4.31 | -1.12 | 382.41 | 384.12 | 379.65 | 177960741 |
| 1730494800 | 385.98 | -8.69 | -2.20 | 394.53 | 395.66 | 385.62 | 165307928 |
| 1730408400 | 394.67 | 3.83 | 0.98 | 390.96 | 397.45 | 390.96 | 157823245 |
| 1730322000 | 390.84 | -0.86 | -0.22 | 392.98 | 393.79 | 390.27 | 124732066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
