DJ US Broad Stock Market Index USD NTR (DW25NTR)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 4059.63 | -76.96 | -1.86 | 4148.28 | 4160.1899 | 4033.54 | 0 |
| 1740780000 | 4136.59 | 63.7 | 1.56 | 4069.3 | 4139.11 | 4057.5 | 0 |
| 1740693600 | 4072.89 | -64.93 | -1.57 | 4155.85 | 4162.83 | 4071.48 | 0 |
| 1740607200 | 4137.82 | 2.23 | 0.05 | 4146.54 | 4175.85 | 4122.04 | 0 |
| 1740520800 | 4135.59 | -21.32 | -0.51 | 4155.86 | 4162.64 | 4102.57 | 0 |
| 1740434400 | 4156.91 | -22.11 | -0.53 | 4188.32 | 4198.78 | 4149.9399 | 0 |
| 1740175200 | 4179.02 | -79.82 | -1.87 | 4258.35 | 4258.6 | 4175.12 | 0 |
| 1740088800 | 4258.84 | -22.57 | -0.53 | 4275.09 | 4275.09 | 4235.88 | 0 |
| 1740002400 | 4281.41 | 5.07 | 0.12 | 4267.2 | 4285.21 | 4261.16 | 0 |
| 1739916000 | 4276.34 | 11.88 | 0.28 | 4269.91 | 4276.38 | 4255.07 | 0 |
| 1739570400 | 4264.46 | 1.09 | 0.03 | 4265.33 | 4273.62 | 4258.66 | 0 |
| 1739484000 | 4263.37 | 44.53 | 1.06 | 4226.24 | 4264.56 | 4220.25 | 0 |
| 1739397600 | 4218.84 | -12.67 | -0.30 | 4200.17 | 4226.75 | 4184.49 | 0 |
| 1739311200 | 4231.51 | -2.84 | -0.07 | 4221.42 | 4236.66 | 4217.83 | 0 |
| 1739224800 | 4234.35 | 26.98 | 0.64 | 4222.46 | 4239.91 | 4220.4 | 0 |
| 1738965600 | 4207.37 | -39.64 | -0.93 | 4248.26 | 4259.7299 | 4203 | 0 |
| 1738879200 | 4247.01 | 12.68 | 0.30 | 4242.26 | 4247.16 | 4220.71 | 0 |
| 1738792800 | 4234.33 | 19.66 | 0.47 | 4205.76 | 4234.7299 | 4195.47 | 0 |
| 1738706400 | 4214.67 | 30.74 | 0.73 | 4185.31 | 4217.45 | 4181.93 | 0 |
| 1738620000 | 4183.93 | -33.44 | -0.79 | 4168.02 | 4203.1 | 4133 | 0 |
| 1738360800 | 4217.37 | -22.08 | -0.52 | 4256.88 | 4273.5 | 4211.13 | 0 |
| 1738274400 | 4239.45 | 25.37 | 0.60 | 4224.43 | 4251.51 | 4211.43 | 0 |
| 1738188000 | 4214.08 | -18.64 | -0.44 | 4226.79 | 4231.42 | 4194.61 | 0 |
| 1738101600 | 4232.72 | 38 | 0.91 | 4204.56 | 4238.25 | 4183.11 | 0 |
| 1738015200 | 4194.72 | -62.74 | -1.47 | 4170.7 | 4201.95 | 4165.36 | 0 |
| 1737756000 | 4257.46 | -11.36 | -0.27 | 4271.25 | 4275.71 | 4249.06 | 0 |
| 1737669600 | 4268.82 | 21.61 | 0.51 | 4239.47 | 4268.83 | 4238.55 | 0 |
| 1737583200 | 4247.21 | 21.25 | 0.50 | 4246.21 | 4257.31 | 4242.52 | 0 |
| 1737496800 | 4225.96 | 40.97 | 0.98 | 4198.84 | 4227.16 | 4194.6899 | 0 |
| 1737151200 | 4184.99 | 39.78 | 0.96 | 4183.77 | 4197.5 | 4174.74 | 0 |
| 1737064800 | 4145.21 | -4.24 | -0.10 | 4158.4399 | 4162.16 | 4138.58 | 0 |
| 1736978400 | 4149.45 | 74.52 | 1.83 | 4120.39 | 4157.63 | 4120.39 | 0 |
| 1736892000 | 4074.93 | 9.78 | 0.24 | 4082.61 | 4093.46 | 4047.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
