DJ US Alternative Electricity Total Stock Market (DWCAEC)
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 |
|---|---|---|---|---|---|---|---|
| 1721163600 | 765.71 | 33.13 | 4.52 | 735.57 | 766.19 | 735.57 | 0 |
| 1721077200 | 732.58 | -33.33 | -4.35 | 753.15 | 754.9 | 730.42 | 0 |
| 1720818000 | 765.91 | 16.46 | 2.20 | 754.48 | 771.02 | 753.47 | 0 |
| 1720731600 | 749.45 | 33.57 | 4.69 | 731.3 | 751.29 | 729.99 | 0 |
| 1720645200 | 715.88 | 11.02 | 1.56 | 712.12 | 716.88 | 705.43 | 0 |
| 1720558800 | 704.86 | -2.73 | -0.39 | 705.58 | 714.61 | 702.13 | 0 |
| 1720472400 | 707.59 | 4.44 | 0.63 | 707.96 | 714.67 | 705.41 | 0 |
| 1720213200 | 703.15 | 3.53 | 0.50 | 701.46 | 706.97 | 698.17 | 0 |
| 1720040400 | 699.62 | 14.05 | 2.05 | 691.86 | 710.19 | 690.58 | 0 |
| 1719954000 | 685.57 | -2.78 | -0.40 | 687.44 | 694.97 | 680.99 | 0 |
| 1719867600 | 688.35 | -22.56 | -3.17 | 712.62 | 714.75 | 684.41 | 0 |
| 1719608400 | 710.91 | -35.64 | -4.77 | 746.9 | 752.93 | 704.66 | 0 |
| 1719522000 | 746.55 | 18.01 | 2.47 | 726.59 | 746.57 | 722.98 | 0 |
| 1719435600 | 728.54 | -0.04 | -0.01 | 724.63 | 730.8 | 722.44 | 0 |
| 1719349200 | 728.58 | -5.3 | -0.72 | 733.63 | 733.63 | 722.77 | 0 |
| 1719262800 | 733.88 | 3.33 | 0.46 | 732.17 | 740.2 | 725.65 | 0 |
| 1719003600 | 730.55 | 11.46 | 1.59 | 719.58 | 731.94 | 715.54 | 0 |
| 1718917200 | 719.09 | -9.22 | -1.27 | 722.21 | 723.13 | 709.15 | 0 |
| 1718744400 | 728.31 | 4.43 | 0.61 | 717.82 | 735.74 | 717.82 | 0 |
| 1718658000 | 723.88 | -12.6 | -1.71 | 733.62 | 734.69 | 719.16 | 0 |
| 1718398800 | 736.48 | -6.75 | -0.91 | 738.48 | 742.3 | 732.56 | 0 |
| 1718312400 | 743.23 | -8.15 | -1.08 | 747.63 | 750.92 | 736.86 | 0 |
| 1718226000 | 751.38 | 5.92 | 0.79 | 768.6 | 770.78 | 750.07 | 0 |
| 1718139600 | 745.46 | -0.37 | -0.05 | 738.95 | 746.97 | 737.99 | 0 |
| 1718053200 | 745.83 | 10.18 | 1.38 | 730.66 | 749.7 | 726.59 | 0 |
| 1717794000 | 735.65 | -19.04 | -2.52 | 739.37 | 747.96 | 735.09 | 0 |
| 1717707600 | 754.69 | -15.22 | -1.98 | 762.64 | 764.88 | 751.36 | 0 |
| 1717621200 | 769.91 | 15.15 | 2.01 | 756.79 | 771.9 | 753.25 | 0 |
| 1717534800 | 754.76 | -3.64 | -0.48 | 754.27 | 758.37 | 749.36 | 0 |
| 1717448400 | 758.4 | 0.8 | 0.11 | 756.83 | 768.54 | 756.83 | 0 |
| 1717189200 | 757.6 | 9.86 | 1.32 | 752.67 | 759.28 | 747.06 | 0 |
| 1717102800 | 747.74 | 26.38 | 3.66 | 726.22 | 750.37 | 726.12 | 0 |
| 1717016400 | 721.36 | -13.91 | -1.89 | 723.41 | 726.33 | 717.94 | 0 |
| 1716930000 | 735.27 | 8.4 | 1.16 | 732.87 | 743.05 | 731.92 | 0 |
| 1716584400 | 726.87 | 14.37 | 2.02 | 717.73 | 728.94 | 713.43 | 0 |
| 1716498000 | 712.5 | -14.7 | -2.02 | 725.25 | 725.25 | 706.79 | 0 |
| 1716411600 | 727.2 | 9.35 | 1.30 | 713.21 | 734.53 | 712.02 | 0 |
| 1716325200 | 717.85 | 5.61 | 0.79 | 708.35 | 719.74 | 708.35 | 0 |
| 1716238800 | 712.24 | -6.82 | -0.95 | 706.12 | 713 | 703.08 | 0 |
| 1715979600 | 719.06 | -7.32 | -1.01 | 724.16 | 725.35 | 715.14 | 0 |
| 1715893200 | 726.38 | -9.56 | -1.30 | 731.21 | 735.47 | 724.6 | 0 |
| 1715806800 | 735.94 | -5.91 | -0.80 | 757.11 | 757.47 | 732.3 | 0 |
| 1715720400 | 741.85 | 28.29 | 3.96 | 729.15 | 744.38 | 729.15 | 0 |
| 1715634000 | 713.56 | 1.9 | 0.27 | 714.26 | 725.92 | 713.37 | 0 |
| 1715374800 | 711.66 | 11.7 | 1.67 | 706.1 | 717.29 | 705.13 | 0 |
| 1715288400 | 699.96 | 21.34 | 3.14 | 694.75 | 703.4 | 689.4 | 0 |
| 1715202000 | 678.62 | 0.25 | 0.04 | 673.66 | 683.64 | 669.80999 | 0 |
| 1715115600 | 678.37 | 0.87 | 0.13 | 681.28 | 689.48 | 678.28 | 0 |
| 1715029200 | 677.5 | 2.7 | 0.40 | 678.26 | 682.94 | 673.69 | 0 |
| 1714770000 | 674.8 | 18.03 | 2.75 | 671.07 | 679.31 | 668.38 | 0 |
| 1714683600 | 656.77 | 17.72 | 2.77 | 652.51 | 658.96 | 645.96 | 0 |
| 1714597200 | 639.04999 | 4.06 | 0.64 | 637.9 | 653.51 | 630.46 | 0 |
| 1714510800 | 634.99 | -7.04 | -1.10 | 635.27 | 636.21 | 629.02 | 0 |
| 1714424400 | 642.03 | 13.98 | 2.23 | 633.21 | 643.16 | 632.73 | 0 |
| 1714165200 | 628.04999 | 0.51 | 0.08 | 627.96 | 633.48 | 623.89 | 0 |
| 1714078800 | 627.54 | -10.99 | -1.72 | 633.11 | 634.35 | 619.09 | 0 |
| 1713992400 | 638.53 | -3.49 | -0.54 | 637.35 | 642.53 | 634.34 | 0 |
| 1713906000 | 642.02 | 11.2 | 1.78 | 629.27 | 645.01 | 628.49 | 0 |
| 1713819600 | 630.82 | 7.21 | 1.16 | 626.66999 | 633.28 | 621.44 | 0 |
| 1713560400 | 623.61 | 7.05 | 1.14 | 611.16999 | 625.88 | 610.83 | 0 |
| 1713474000 | 616.55999 | 5.24 | 0.86 | 613.89 | 621.79999 | 608.36 | 0 |
| 1713387600 | 611.32 | 15.86 | 2.66 | 597.79999 | 617.53 | 596.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of INK [Qtum] (INKUSD).](/common/images/company/COIN_INKUSD.png){kind=small}
