DJ US Utilities (DJUSUT)
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 |
|---|---|---|---|---|---|---|---|
| 1727298000 | 396.34 | 2.03 | 0.51 | 396.09 | 397.5 | 393.14 | 124124228 |
| 1727211600 | 394.31 | -2.94 | -0.74 | 394.91 | 399.33 | 393.76 | 132606715 |
| 1727125200 | 397.25 | 3.78 | 0.96 | 395.71 | 397.46 | 394.36 | 139321702 |
| 1726866000 | 393.47 | 9.62 | 2.51 | 388.34 | 394.11 | 387.96 | 306002386 |
| 1726779600 | 383.85 | -2.17 | -0.56 | 385.24 | 385.87 | 380.87 | 160186598 |
| 1726693200 | 386.02 | -2.89 | -0.74 | 388.27 | 389.4 | 384.76 | 124112360 |
| 1726606800 | 388.91 | -0.37 | -0.10 | 389.55 | 390.54 | 387.84 | 109288105 |
| 1726520400 | 389.28 | 2.87 | 0.74 | 387.95 | 390.36 | 386.74 | 113999424 |
| 1726261200 | 386.41 | 5.5 | 1.44 | 381.96 | 386.46 | 380.92 | 104265765 |
| 1726174800 | 380.91 | 0.55 | 0.14 | 380.45 | 381.58 | 378.85 | 127268126 |
| 1726088400 | 380.36 | 1 | 0.26 | 378.96 | 380.57 | 374.99 | 132682212 |
| 1726002000 | 379.36 | 1.83 | 0.48 | 378.27 | 380.83 | 377.1 | 131287869 |
| 1725915600 | 377.53 | 3.5 | 0.94 | 375.19 | 377.55 | 373.3 | 122803807 |
| 1725656400 | 374.03 | -3.58 | -0.95 | 378.07 | 379.03 | 374.01 | 117190956 |
| 1725570000 | 377.61 | -1.08 | -0.29 | 381.72 | 381.74 | 376.65 | 117110205 |
| 1725483600 | 378.69 | 3.09 | 0.82 | 377.05 | 381.29 | 376.83 | 118320720 |
| 1725397200 | 375.6 | -0.41 | -0.11 | 375.81 | 378.12 | 374.26 | 128105260 |
| 1725051600 | 376.01 | 2.34 | 0.63 | 373.68 | 376.46 | 372.53 | 125621945 |
| 1724965200 | 373.67 | 1.86 | 0.50 | 372.43 | 373.97 | 369.37 | 113206365 |
| 1724878800 | 371.81 | 0.01 | 0.00 | 372.68 | 374.9 | 371.51 | 98310004 |
| 1724792400 | 371.8 | -2.81 | -0.75 | 373.93 | 375.1 | 371.56 | 85139432 |
| 1724706000 | 374.61 | 2.2 | 0.59 | 373.65 | 376.24 | 373.65 | 94596250 |
| 1724446800 | 372.41 | 1.18 | 0.32 | 372.65 | 374 | 371.4 | 92355207 |
| 1724360400 | 371.23 | -0.69 | -0.19 | 371.6 | 372.82 | 369.82 | 110664036 |
| 1724274000 | 371.92 | 2.59 | 0.70 | 369.8 | 372.89 | 369.48 | 91207681 |
| 1724187600 | 369.33 | -0.87 | -0.24 | 370.1 | 371.21 | 368.91 | 91529619 |
| 1724101200 | 370.2 | 2.04 | 0.55 | 368.1 | 370.36 | 367.81 | 86188507 |
| 1723842000 | 368.16 | 1.44 | 0.39 | 367.39 | 369.3 | 365.4 | 117432243 |
| 1723755600 | 366.72 | -0.03 | -0.01 | 365.16 | 367.75 | 363.54 | 110562875 |
| 1723669200 | 366.75 | -0.34 | -0.09 | 365.97 | 368.73 | 364.08 | 101451711 |
| 1723582800 | 367.09 | 1.97 | 0.54 | 366.76 | 367.35 | 364.96 | 114358655 |
| 1723496400 | 365.12 | 0.32 | 0.09 | 364.65 | 365.21 | 362.59 | 110787362 |
| 1723237200 | 364.8 | 0.87 | 0.24 | 364.26 | 365.29 | 358.79 | 105929964 |
| 1723150800 | 363.93 | 0.53 | 0.15 | 362.39 | 365.94 | 361.28 | 140069222 |
| 1723064400 | 363.4 | 1.97 | 0.55 | 364.15 | 367.53 | 362.22 | 138026567 |
| 1722978000 | 361.43 | 2.72 | 0.76 | 359.52 | 365.61 | 359.52 | 136111367 |
| 1722891600 | 358.71 | -9.98 | -2.71 | 368.77 | 369.47 | 358.43 | 169063885 |
| 1722632400 | 368.69 | 0.47 | 0.13 | 371.7 | 374.7 | 363.61 | 181102400 |
| 1722546000 | 368.22 | 6.52 | 1.80 | 362.18 | 368.54 | 362.14 | 152148961 |
| 1722459600 | 361.7 | 4.12 | 1.15 | 362.61 | 362.61 | 358.52 | 190425310 |
| 1722373200 | 357.58 | 2.02 | 0.57 | 355.4 | 357.78 | 354.74 | 117081390 |
| 1722286800 | 355.56 | 1.31 | 0.37 | 355.3 | 356.67 | 352.64 | 100821861 |
| 1722027600 | 354.25 | 3.39 | 0.97 | 353.33 | 354.89 | 352.41 | 101875666 |
| 1721941200 | 350.86 | -2.84 | -0.80 | 355.27 | 357.13 | 349.48 | 146823523 |
| 1721854800 | 353.7 | 3.96 | 1.13 | 351.44 | 355.02 | 350.27 | 130746934 |
| 1721768400 | 349.74 | -2.14 | -0.61 | 351.18 | 351.8 | 349.54 | 90853821 |
| 1721677800 | 351.88 | 2.91 | 0.83 | 350.54 | 352.35 | 349.66 | 69795245 |
| 1721422800 | 348.97 | 0.44 | 0.13 | 350.15 | 350.15 | 346.9 | 114996801 |
| 1721336400 | 348.53 | -0.34 | -0.10 | 348.24 | 351.99 | 348.13 | 118412496 |
| 1721250000 | 348.87 | 0.45 | 0.13 | 348.36 | 353.22 | 347.4 | 157825756 |
| 1721163600 | 348.42 | 2.98 | 0.86 | 347.48 | 348.8 | 346.59 | 118977315 |
| 1721077200 | 345.44 | -8.04 | -2.27 | 350.57 | 350.57 | 344.88 | 132006058 |
| 1720818000 | 353.48 | 2.57 | 0.73 | 351.98 | 355.88 | 350.93 | 121453134 |
| 1720731600 | 350.91 | 6.59 | 1.91 | 346.29 | 351.87 | 346.19 | 122559911 |
| 1720645200 | 344.32 | 3.32 | 0.97 | 342.41 | 344.43 | 340 | 113950090 |
| 1720558800 | 341 | 0.97 | 0.29 | 339.93 | 343.79 | 339.7 | 116517054 |
| 1720472400 | 340.03 | 0.11 | 0.03 | 339.76 | 341.25 | 338.93 | 95666544 |
| 1720213200 | 339.92 | 0.55 | 0.16 | 339.7 | 341.48 | 338.52 | 110498886 |
| 1720040400 | 339.37 | 1.96 | 0.58 | 337.7 | 341.81 | 337.44 | 60563615 |
| 1719954000 | 337.41 | 1.41 | 0.42 | 336.51 | 338.11 | 336.31 | 104374995 |
| 1719867600 | 336 | -2.39 | -0.71 | 341.03 | 342.29 | 335.51 | 111845126 |
| 1719608400 | 338.39 | -3.48 | -1.02 | 341.98 | 342.29 | 336.73 | 262675836 |
| 1719522000 | 341.87 | 0.58 | 0.17 | 341 | 342.28 | 339.53 | 102926836 |
| 1719435600 | 341.29 | -1.18 | -0.34 | 340.76 | 341.91 | 339.32 | 106388726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
