DJ US Broad Stock Market Total Return (DW25T)
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 | 26231.23 | -496.53 | -1.86 | 26804.03 | 26881.02 | 26062.69 | 0 |
| 1740780000 | 26727.76 | 412.59 | 1.57 | 26292.98 | 26744 | 26216.71 | 0 |
| 1740693600 | 26315.17 | -419.43 | -1.57 | 26851.15 | 26896.24 | 26306 | 0 |
| 1740607200 | 26734.6 | 14.58 | 0.05 | 26790.9 | 26980.28 | 26632.62 | 0 |
| 1740520800 | 26720.02 | -137.63 | -0.51 | 26850.94 | 26894.77 | 26506.65 | 0 |
| 1740434400 | 26857.65 | -142.53 | -0.53 | 27060.57 | 27128.16 | 26812.57 | 0 |
| 1740175200 | 27000.18 | -515.38 | -1.87 | 27512.72 | 27514.33 | 26974.97 | 0 |
| 1740088800 | 27515.56 | -144.78 | -0.52 | 27620.53 | 27620.53 | 27367.19 | 0 |
| 1740002400 | 27660.34 | 32.86 | 0.12 | 27568.55 | 27684.92 | 27529.52 | 0 |
| 1739916000 | 27627.48 | 77.94 | 0.28 | 27585.94 | 27627.71 | 27490.07 | 0 |
| 1739570400 | 27549.54 | 8.84 | 0.03 | 27555.14 | 27608.69 | 27512.1 | 0 |
| 1739484000 | 27540.7 | 287.78 | 1.06 | 27300.83 | 27548.39 | 27262.11 | 0 |
| 1739397600 | 27252.92 | -81.03 | -0.30 | 27132.3 | 27304.03 | 27031.04 | 0 |
| 1739311200 | 27333.95 | -18.19 | -0.07 | 27268.81 | 27367.24 | 27245.61 | 0 |
| 1739224800 | 27352.14 | 175.38 | 0.65 | 27275.33 | 27388.03 | 27262.01 | 0 |
| 1738965600 | 27176.76 | -255.52 | -0.93 | 27440.85 | 27514.96 | 27148.51 | 0 |
| 1738879200 | 27432.28 | 81.97 | 0.30 | 27401.56 | 27433.21 | 27262.39 | 0 |
| 1738792800 | 27350.31 | 127.05 | 0.47 | 27165.78 | 27352.89 | 27099.31 | 0 |
| 1738706400 | 27223.26 | 198.59 | 0.73 | 27033.65 | 27241.2 | 27011.8 | 0 |
| 1738620000 | 27024.67 | -215.53 | -0.79 | 26921.91 | 27148.5 | 26695.68 | 0 |
| 1738360800 | 27240.2 | -142.08 | -0.52 | 27495.38 | 27602.73 | 27199.86 | 0 |
| 1738274400 | 27382.28 | 164.02 | 0.60 | 27285.27 | 27460.17 | 27201.27 | 0 |
| 1738188000 | 27218.26 | -120.37 | -0.44 | 27300.36 | 27330.28 | 27092.52 | 0 |
| 1738101600 | 27338.63 | 245.43 | 0.91 | 27156.73 | 27374.31 | 27018.16 | 0 |
| 1738015200 | 27093.2 | -405.13 | -1.47 | 26938.01 | 27139.87 | 26903.54 | 0 |
| 1737756000 | 27498.33 | -72.68 | -0.26 | 27587.38 | 27616.22 | 27444.06 | 0 |
| 1737669600 | 27571.01 | 139.7 | 0.51 | 27381.43 | 27571.08 | 27375.49 | 0 |
| 1737583200 | 27431.31 | 137.41 | 0.50 | 27424.83 | 27496.53 | 27401.02 | 0 |
| 1737496800 | 27293.9 | 264.77 | 0.98 | 27118.74 | 27301.71 | 27091.97 | 0 |
| 1737151200 | 27029.13 | 257.07 | 0.96 | 27021.26 | 27109.94 | 26962.95 | 0 |
| 1737064800 | 26772.06 | -27.24 | -0.10 | 26857.46 | 26881.49 | 26729.24 | 0 |
| 1736978400 | 26799.3 | 482.02 | 1.83 | 26611.61 | 26852.11 | 26611.61 | 0 |
| 1736892000 | 26317.28 | 63.2 | 0.24 | 26366.88 | 26436.96 | 26141.34 | 0 |
| 1736805600 | 26254.08 | 46.46 | 0.18 | 26008.91 | 26263.51 | 25961.24 | 0 |
| 1736546400 | 26207.62 | -409.97 | -1.54 | 26488.64 | 26488.64 | 26115.82 | 0 |
| 1736373600 | 26617.59 | 33.81 | 0.13 | 26577.7 | 26658.16 | 26413.11 | 0 |
| 1736287200 | 26583.78 | -299.72 | -1.11 | 26964.01 | 26998.56 | 26492.34 | 0 |
| 1736200800 | 26883.5 | 146.23 | 0.55 | 26912.68 | 27090.64 | 26819 | 0 |
| 1735941600 | 26737.27 | 351.51 | 1.33 | 26485.69 | 26762.94 | 26478.71 | 0 |
| 1735855200 | 26385.76 | -41.67 | -0.16 | 26531.06 | 26685.13 | 26214.57 | 0 |
| 1735682400 | 26427.43 | -102.66 | -0.39 | 26594.31 | 26647.68 | 26368.51 | 0 |
| 1735596000 | 26530.09 | -282.29 | -1.05 | 26589.86 | 26679.53 | 26346.88 | 0 |
| 1735336800 | 26812.38 | -305.86 | -1.13 | 26980.12 | 26980.12 | 26640.27 | 0 |
| 1735250400 | 27118.24 | 5.7 | 0.02 | 27040.33 | 27163.73 | 26965.77 | 0 |
| 1735077600 | 27112.54 | 291.21 | 1.09 | 26867.45 | 27112.81 | 26853.88 | 0 |
| 1734991200 | 26821.33 | 165.43 | 0.62 | 26689.94 | 26836.7 | 26511.83 | 0 |
| 1734732000 | 26655.9 | 292.87 | 1.11 | 26249.95 | 26881.87 | 26200.79 | 0 |
| 1734645600 | 26363.03 | -29.33 | -0.11 | 26581.2 | 26697.39 | 26359.53 | 0 |
| 1734559200 | 26392.36 | -854.39 | -3.14 | 27241.6 | 27326.7 | 26365.86 | 0 |
| 1734472800 | 27246.75 | -133.47 | -0.49 | 27279.95 | 27285.73 | 27181.13 | 0 |
| 1734386400 | 27380.22 | 114.15 | 0.42 | 27321.87 | 27432.19 | 27313.46 | 0 |
| 1734127200 | 27266.07 | -12.72 | -0.05 | 27351.93 | 27390.85 | 27191.85 | 0 |
| 1734040800 | 27278.79 | -159.53 | -0.58 | 27393.39 | 27413.71 | 27278.79 | 0 |
| 1733954400 | 27438.32 | 226.73 | 0.83 | 27332.45 | 27481.03 | 27332.45 | 0 |
| 1733868000 | 27211.59 | -105.83 | -0.39 | 27335.33 | 27360.5 | 27188.81 | 0 |
| 1733781600 | 27317.42 | -188.27 | -0.68 | 27486.01 | 27507.39 | 27303.75 | 0 |
| 1733522400 | 27505.69 | 84.54 | 0.31 | 27468.44 | 27542.2 | 27457.49 | 0 |
| 1733436000 | 27421.15 | -81.54 | -0.30 | 27516.24 | 27526.31 | 27413.17 | 0 |
| 1733349600 | 27502.69 | 187.76 | 0.69 | 27407.62 | 27513.89 | 27387.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
