DJ US Mobile Telecommunications Total Return (DJUSWCT)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 563.72 | -1.38 | -0.24 | 565.1 | 569.54999 | 562.6 | 0 |
| 1738879200 | 565.1 | 2.96 | 0.53 | 562.14 | 565.45 | 560.95 | 0 |
| 1738792800 | 562.14 | 7.58 | 1.37 | 554.55999 | 562.49 | 554.55999 | 0 |
| 1738706400 | 554.55999 | -2.22 | -0.40 | 556.78 | 558.35 | 552.21 | 0 |
| 1738620000 | 556.78 | 9.76 | 1.78 | 547.02 | 557.54999 | 547.02 | 0 |
| 1738360800 | 547.02 | -1.99 | -0.36 | 549.01 | 552.48 | 544.49 | 0 |
| 1738274400 | 549.01 | -7.42 | -1.33 | 556.42999 | 559.95 | 547.79999 | 0 |
| 1738188000 | 556.42999 | 12.38 | 2.28 | 563.62 | 564.63 | 555.83 | 0 |
| 1738101600 | 544.04999 | -2.26 | -0.41 | 544.66999 | 549.44 | 543.1 | 0 |
| 1738015200 | 546.30999 | 11.8 | 2.21 | 534.51 | 548.73 | 534.51 | 0 |
| 1737756000 | 534.51 | 5.38 | 1.02 | 536.75 | 542.16 | 531.16999 | 0 |
| 1737669600 | 529.13 | -0.14 | -0.03 | 529.27 | 533.96 | 527.82 | 0 |
| 1737583200 | 529.27 | -1.83 | -0.34 | 531.1 | 534.84 | 526.78 | 0 |
| 1737496800 | 531.1 | 2.47 | 0.47 | 528.63 | 536.02 | 528.2 | 0 |
| 1737151200 | 528.63 | 6.7 | 1.28 | 521.92999 | 530 | 521.92999 | 0 |
| 1737064800 | 521.92999 | 2.8 | 0.54 | 518.54999 | 522.58 | 518.30999 | 0 |
| 1736978400 | 519.13 | -0.8 | -0.15 | 519.92999 | 524.51 | 518.67999 | 0 |
| 1736892000 | 519.92999 | 2 | 0.39 | 517.92999 | 520.47 | 514.80999 | 0 |
| 1736805600 | 517.92999 | 4.62 | 0.90 | 513.30999 | 519.66999 | 512.41 | 0 |
| 1736546400 | 513.30999 | -7.68 | -1.47 | 526.51 | 526.51 | 510.64 | 0 |
| 1736373600 | 520.99 | 3.17 | 0.61 | 517.82 | 521.34 | 514.41999 | 0 |
| 1736287200 | 517.82 | -5.66 | -1.08 | 523.48 | 528.45 | 516.62 | 0 |
| 1736200800 | 523.48 | -11.66 | -2.18 | 535.14 | 535.14 | 521.48 | 0 |
| 1735941600 | 535.14 | 0.01 | 0.00 | 535.13 | 540.08 | 534.26 | 0 |
| 1735855200 | 535.13 | 0.66 | 0.12 | 534.47 | 540.02 | 533.34 | 0 |
| 1735682400 | 534.47 | 3.25 | 0.61 | 531.22 | 534.78 | 530.45 | 0 |
| 1735596000 | 531.22 | -4.84 | -0.90 | 536.05999 | 536.05999 | 528.62 | 0 |
| 1735336800 | 536.05999 | -0.95 | -0.18 | 537.01 | 538.45 | 532.36 | 0 |
| 1735250400 | 537.01 | 1.94 | 0.36 | 532.96 | 539.23 | 532.34 | 0 |
| 1735077600 | 535.07 | 0.13 | 0.02 | 533.48 | 536.5 | 531.30999 | 0 |
| 1734991200 | 534.94 | 1.36 | 0.25 | 533.58 | 535.92999 | 530.89 | 0 |
| 1734732000 | 533.58 | 1.86 | 0.35 | 531.72 | 538.32 | 531.39 | 0 |
| 1734645600 | 531.72 | -4.74 | -0.88 | 536.46 | 539.17999 | 531.58 | 0 |
| 1734559200 | 536.46 | -4.42 | -0.82 | 540.88 | 544.22 | 536.29999 | 0 |
| 1734472800 | 540.88 | -9.11 | -1.66 | 549.99 | 549.99 | 540.04999 | 0 |
| 1734386400 | 549.99 | -13.73 | -2.44 | 563.72 | 564.29 | 548.66 | 0 |
| 1734127200 | 563.72 | 0.37 | 0.07 | 563.35 | 565.05999 | 559.25 | 0 |
| 1734040800 | 563.35 | -0.28 | -0.05 | 563.63 | 564.21 | 558.75 | 0 |
| 1733954400 | 563.63 | -1.73 | -0.31 | 565.36 | 568.74 | 562.66 | 0 |
| 1733868000 | 565.36 | 3.91 | 0.70 | 561.45 | 568.94 | 561.11 | 0 |
| 1733781600 | 561.45 | -14.21 | -2.47 | 575.66 | 578.37 | 561.07 | 0 |
| 1733522400 | 575.66 | -1.62 | -0.28 | 577.28 | 578.97 | 573.03 | 0 |
| 1733436000 | 577.28 | 1.06 | 0.18 | 576.22 | 580.29999 | 575.89 | 0 |
| 1733349600 | 576.22 | -12.34 | -2.10 | 588.55999 | 588.55999 | 575.23 | 0 |
| 1733263200 | 588.55999 | -0.13 | -0.02 | 588.69 | 593.23 | 587.52 | 0 |
| 1733176800 | 588.69 | -6 | -1.01 | 594.69 | 594.69 | 585 | 0 |
| 1732917600 | 594.69 | 0.38 | 0.06 | 594.30999 | 596.13 | 590.71 | 0 |
| 1732744800 | 594.30999 | 2.12 | 0.36 | 593.02 | 598.71 | 593.02 | 0 |
| 1732658400 | 592.19 | 7.88 | 1.35 | 584.30999 | 593.28 | 584.30999 | 0 |
| 1732572000 | 584.30999 | 8.32 | 1.44 | 579.41999 | 585.29999 | 578.66999 | 0 |
| 1732312800 | 575.99 | 6.89 | 1.21 | 568.82 | 578.5 | 568 | 0 |
| 1732226400 | 569.1 | 3.32 | 0.59 | 565.78 | 571.34 | 562.91999 | 0 |
| 1732140000 | 565.78 | 4.5 | 0.80 | 561.28 | 566.39 | 560.85 | 0 |
| 1732053600 | 561.28 | -6.22 | -1.10 | 567.5 | 567.5 | 560.73 | 0 |
| 1731967200 | 567.5 | 6.22 | 1.11 | 561.28 | 570.32 | 561.28 | 0 |
| 1731708000 | 561.28 | 4.31 | 0.77 | 556.97 | 562.45 | 554.94 | 0 |
| 1731621600 | 556.97 | -5.15 | -0.92 | 562.12 | 564.21 | 556.9 | 0 |
| 1731535200 | 562.12 | 7.79 | 1.41 | 554.33 | 562.76 | 554.11 | 0 |
| 1731448800 | 554.33 | 0.32 | 0.06 | 554.01 | 556 | 549.85 | 0 |
| 1731362400 | 554.01 | 2.52 | 0.46 | 551.52 | 557.59 | 551.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
