DJ Utility Average TR (DJUTR)
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 |
|---|---|---|---|---|---|---|---|
| 1721336400 | 4854.99 | -16.73 | -0.34 | 4871.72 | 4923.87 | 4851.6 | 0 |
| 1721250000 | 4871.72 | 69.67 | 1.45 | 4802.05 | 4909.51 | 4802.05 | 0 |
| 1721163600 | 4802.05 | 54.48 | 1.15 | 4747.57 | 4804.67 | 4747.57 | 0 |
| 1721077200 | 4747.57 | -80.31 | -1.66 | 4827.88 | 4827.88 | 4742.18 | 0 |
| 1720818000 | 4827.88 | 35.04 | 0.73 | 4792.84 | 4861.54 | 4792.84 | 0 |
| 1720731600 | 4792.84 | 103.24 | 2.20 | 4689.6 | 4804.6899 | 4689.6 | 0 |
| 1720645200 | 4689.6 | 49.32 | 1.06 | 4640.28 | 4691.26 | 4634.76 | 0 |
| 1720558800 | 4640.28 | 21.61 | 0.47 | 4618.67 | 4661.92 | 4607.62 | 0 |
| 1720472400 | 4618.67 | -13.33 | -0.29 | 4635.33 | 4640.06 | 4609.13 | 0 |
| 1720213200 | 4632 | 19.89 | 0.43 | 4612.11 | 4648.72 | 4600.95 | 0 |
| 1720040400 | 4612.11 | 4.04 | 0.09 | 4608.07 | 4655.92 | 4608.07 | 0 |
| 1719954000 | 4608.07 | 22.24 | 0.48 | 4585.83 | 4617.68 | 4585.83 | 0 |
| 1719867600 | 4585.83 | -40.04 | -0.87 | 4625.87 | 4666.93 | 4578.65 | 0 |
| 1719608400 | 4625.87 | -29.9 | -0.64 | 4655.77 | 4662.34 | 4601.31 | 0 |
| 1719522000 | 4655.77 | 13.79 | 0.30 | 4644.62 | 4662.03 | 4623.67 | 0 |
| 1719435600 | 4641.9799 | 4.81 | 0.10 | 4637.17 | 4649.05 | 4593.68 | 0 |
| 1719349200 | 4637.17 | -66.79 | -1.42 | 4703.96 | 4703.96 | 4630.7 | 0 |
| 1719262800 | 4703.96 | 66.49 | 1.43 | 4637.47 | 4718.22 | 4637.47 | 0 |
| 1719003600 | 4637.47 | -18.05 | -0.39 | 4655.52 | 4690.49 | 4633.25 | 0 |
| 1718917200 | 4655.52 | 22.74 | 0.49 | 4632.78 | 4675.59 | 4627.04 | 0 |
| 1718744400 | 4632.78 | -1.41 | -0.03 | 4634.1899 | 4638.71 | 4598.5 | 0 |
| 1718658000 | 4634.1899 | -40.36 | -0.86 | 4674.55 | 4675.9799 | 4623.4 | 0 |
| 1718398800 | 4674.55 | 0.25 | 0.01 | 4676.63 | 4677.11 | 4634.55 | 0 |
| 1718312400 | 4674.3 | 9.57 | 0.21 | 4664.7299 | 4692.24 | 4631.41 | 0 |
| 1718226000 | 4664.7299 | -23.44 | -0.50 | 4688.17 | 4747.68 | 4654.9 | 0 |
| 1718139600 | 4688.17 | -26.17 | -0.56 | 4714.34 | 4714.34 | 4653.2 | 0 |
| 1718053200 | 4714.34 | 24.85 | 0.53 | 4689.49 | 4721.6899 | 4666.24 | 0 |
| 1717794000 | 4689.49 | -43.17 | -0.91 | 4735.21 | 4735.21 | 4680.4399 | 0 |
| 1717707600 | 4732.66 | -27.98 | -0.59 | 4760.64 | 4785.08 | 4728.11 | 0 |
| 1717621200 | 4760.64 | -47.76 | -0.99 | 4808.4 | 4808.4 | 4751.18 | 0 |
| 1717534800 | 4808.4 | 19.23 | 0.40 | 4789.17 | 4824.67 | 4760.39 | 0 |
| 1717448400 | 4789.17 | -29.57 | -0.61 | 4820.93 | 4830.56 | 4777.76 | 0 |
| 1717189200 | 4818.74 | 122.93 | 2.62 | 4698.64 | 4823.81 | 4698.64 | 0 |
| 1717102800 | 4695.81 | 60.03 | 1.29 | 4635.78 | 4696.55 | 4635.78 | 0 |
| 1717016400 | 4635.78 | -53.1 | -1.13 | 4688.88 | 4688.88 | 4626.22 | 0 |
| 1716930000 | 4688.88 | -23.66 | -0.50 | 4712.54 | 4747.05 | 4684.34 | 0 |
| 1716584400 | 4712.54 | 13.18 | 0.28 | 4702.78 | 4726.9799 | 4692.78 | 0 |
| 1716498000 | 4699.36 | -105.96 | -2.21 | 4805.32 | 4805.32 | 4697.47 | 0 |
| 1716411600 | 4805.32 | -50.77 | -1.05 | 4856.09 | 4856.09 | 4798.15 | 0 |
| 1716325200 | 4856.09 | 25.89 | 0.54 | 4830.2 | 4867.53 | 4820.75 | 0 |
| 1716238800 | 4830.2 | -7.64 | -0.16 | 4837.84 | 4841.77 | 4818.2 | 0 |
| 1715979600 | 4837.84 | 10.52 | 0.22 | 4830.37 | 4840.53 | 4802.18 | 0 |
| 1715893200 | 4827.32 | 6.04 | 0.13 | 4825.62 | 4851 | 4818.28 | 0 |
| 1715806800 | 4821.28 | 46.46 | 0.97 | 4774.82 | 4841.54 | 4774.82 | 0 |
| 1715720400 | 4774.82 | 0.8 | 0.02 | 4777.53 | 4810.8 | 4756.61 | 0 |
| 1715634000 | 4774.02 | -3.57 | -0.07 | 4780.83 | 4817.42 | 4768.4399 | 0 |
| 1715374800 | 4777.59 | -2.67 | -0.06 | 4781.87 | 4798.41 | 4760.99 | 0 |
| 1715288400 | 4780.26 | 45.62 | 0.96 | 4738.36 | 4782.6 | 4718.6 | 0 |
| 1715202000 | 4734.64 | 25.62 | 0.54 | 4709.02 | 4737.71 | 4682.15 | 0 |
| 1715115600 | 4709.02 | 58.3 | 1.25 | 4650.72 | 4712.42 | 4650.72 | 0 |
| 1715029200 | 4650.72 | 22.26 | 0.48 | 4630.26 | 4653.39 | 4609.47 | 0 |
| 1714770000 | 4628.46 | 31.48 | 0.68 | 4596.9799 | 4645.81 | 4586.45 | 0 |
| 1714683600 | 4596.9799 | 22.78 | 0.50 | 4574.2 | 4602.32 | 4550.66 | 0 |
| 1714597200 | 4574.2 | 53.42 | 1.18 | 4520.78 | 4614.18 | 4497.22 | 0 |
| 1714510800 | 4520.78 | -18.92 | -0.42 | 4540.43 | 4553.55 | 4487.4 | 0 |
| 1714424400 | 4539.7 | 64.1 | 1.43 | 4475.6 | 4542.38 | 4475.6 | 0 |
| 1714165200 | 4475.6 | -52.27 | -1.15 | 4527.87 | 4534.6899 | 4475.36 | 0 |
| 1714078800 | 4527.87 | 9.26 | 0.20 | 4518.61 | 4546.4399 | 4464.74 | 0 |
| 1713992400 | 4518.61 | 34.39 | 0.77 | 4484.22 | 4529.25 | 4420.7299 | 0 |
| 1713906000 | 4484.22 | 13.31 | 0.30 | 4470.91 | 4510.96 | 4458.02 | 0 |
| 1713819600 | 4470.91 | 39.05 | 0.88 | 4431.86 | 4483.9 | 4408.18 | 0 |
| 1713560400 | 4431.86 | 77.5 | 1.78 | 4354.36 | 4442.36 | 4354.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
