DJ US Alternative Energy Total Stock Market (DWCAEG)
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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 278.56 | -2.66 | -0.95 | 285.39 | 285.48 | 273.66 | 0 |
| 1733868000 | 281.22 | 4.05 | 1.46 | 277.17 | 284.08 | 269.73 | 0 |
| 1733781600 | 277.17 | 8.05 | 2.99 | 271.64 | 284.17 | 269.55 | 0 |
| 1733522400 | 269.12 | -5.19 | -1.89 | 277.89999 | 279.54 | 267.43 | 0 |
| 1733436000 | 274.31 | -5.04 | -1.80 | 279.95 | 281.82 | 271.63 | 0 |
| 1733349600 | 279.35 | -8.23 | -2.86 | 287.87 | 287.98 | 276.45999 | 0 |
| 1733263200 | 287.58 | -0.57 | -0.20 | 284.42 | 288.44 | 279.89999 | 0 |
| 1733176800 | 288.14999 | 11.99 | 4.34 | 282.89999 | 293.91 | 280.23 | 0 |
| 1732917600 | 276.16 | 9.28 | 3.48 | 270 | 276.88 | 265.44 | 0 |
| 1732744800 | 266.88 | 0.35 | 0.13 | 268.86 | 271.33999 | 262.76 | 0 |
| 1732658400 | 266.52999 | -0.69 | -0.26 | 266.74 | 267.38 | 259.37 | 0 |
| 1732572000 | 267.22 | 9.38 | 3.64 | 262.93 | 268.70999 | 255.6 | 0 |
| 1732312800 | 257.83999 | 5.68 | 2.25 | 252.37 | 261.54 | 251.96 | 0 |
| 1732226400 | 252.16 | -4 | -1.56 | 255.91 | 260.86 | 252.08 | 0 |
| 1732140000 | 256.16 | -3.5 | -1.35 | 259.19 | 264.42 | 252.96 | 0 |
| 1732053600 | 259.66 | -11.36 | -4.19 | 267.5 | 271.54 | 259.45999 | 0 |
| 1731967200 | 271.02 | 7.08 | 2.68 | 261.93 | 271.27999 | 258.26 | 0 |
| 1731708000 | 263.94 | -6.5 | -2.40 | 269.72 | 282.19 | 263.5 | 0 |
| 1731621600 | 270.44 | 18.03 | 7.14 | 252.35 | 273.64999 | 249.01 | 0 |
| 1731535200 | 252.41 | -0.18 | -0.07 | 252.13 | 256.83 | 247.9 | 0 |
| 1731448800 | 252.59 | -16.03 | -5.97 | 263.94 | 265.67 | 251.06 | 0 |
| 1731362400 | 268.62 | -0.14 | -0.05 | 267.49 | 273.77999 | 264.48 | 0 |
| 1731103200 | 268.76 | -3.84 | -1.41 | 269.24 | 269.72 | 259.57 | 0 |
| 1731016800 | 272.6 | 3.71 | 1.38 | 269.99 | 276.33 | 260.89999 | 0 |
| 1730930400 | 268.89 | -30.31 | -10.13 | 260.54 | 274.36 | 240.59 | 0 |
| 1730844000 | 299.2 | 5.01 | 1.70 | 288.93 | 299.33 | 284.97 | 0 |
| 1730757600 | 294.19 | 10.17 | 3.58 | 290.48 | 306.54 | 290.45999 | 0 |
| 1730494800 | 284.02 | 14.5 | 5.38 | 271.63 | 285.49 | 271.3 | 0 |
| 1730408400 | 269.52 | -4.19 | -1.53 | 275.08 | 279.86 | 269.3 | 0 |
| 1730322000 | 273.70999 | -3.01 | -1.09 | 257.01 | 278.89 | 254.83 | 0 |
| 1730235600 | 276.72 | -7.42 | -2.61 | 286.6 | 286.6 | 275.48 | 0 |
| 1730149200 | 284.14 | 9.09 | 3.30 | 281.89 | 285.38 | 276.83 | 0 |
| 1729890000 | 275.05 | 3.36 | 1.24 | 272.1 | 278.49 | 268.87 | 0 |
| 1729803600 | 271.69 | 5.03 | 1.89 | 270.04 | 271.95999 | 267.93 | 0 |
| 1729717200 | 266.66 | -12.45 | -4.46 | 274.76 | 277.27 | 264.49 | 0 |
| 1729630800 | 279.11 | 7.13 | 2.62 | 279.25 | 283.55 | 277.06 | 0 |
| 1729544400 | 271.98 | -5.96 | -2.14 | 275.43 | 277.22 | 269.7 | 0 |
| 1729285200 | 277.94 | -3.9 | -1.38 | 283.74 | 283.74 | 277.31 | 0 |
| 1729198800 | 281.83999 | -3.12 | -1.09 | 285.81 | 287.58 | 279.08999 | 0 |
| 1729112400 | 284.95999 | 5.04 | 1.80 | 279.93 | 287.64999 | 277.31 | 0 |
| 1729026000 | 279.92 | -11.06 | -3.80 | 284.44 | 288.3 | 279.74 | 0 |
| 1728939600 | 290.98 | -2.12 | -0.72 | 292.27999 | 296.14999 | 288.79 | 0 |
| 1728680400 | 293.1 | 8.94 | 3.15 | 287.57 | 297.24 | 284.87 | 0 |
| 1728594000 | 284.16 | -29.12 | -9.30 | 303.1 | 306.07 | 281.68 | 0 |
| 1728507600 | 313.27999 | 0.57 | 0.18 | 313.48 | 317.35 | 310.82 | 0 |
| 1728421200 | 312.70999 | -5.51 | -1.73 | 316.23 | 320.83999 | 309.27999 | 0 |
| 1728334800 | 318.22 | -2.1 | -0.66 | 318.99 | 319.95999 | 313.62 | 0 |
| 1728075600 | 320.32 | -5.53 | -1.70 | 331.8 | 333.44 | 313.23 | 0 |
| 1727989200 | 325.85 | 0.95 | 0.29 | 324.39999 | 329.45 | 321.97 | 0 |
| 1727902800 | 324.89999 | -8.62 | -2.58 | 330.89 | 330.89 | 316.56 | 0 |
| 1727816400 | 333.52 | -12.17 | -3.52 | 347.05 | 350.49 | 323.2 | 0 |
| 1727730000 | 345.69 | -8.75 | -2.47 | 349.45 | 354.2 | 342.82 | 0 |
| 1727470800 | 354.44 | 0.13 | 0.04 | 360.53 | 363.79 | 352.57 | 0 |
| 1727384400 | 354.31 | 19.32 | 5.77 | 346.12 | 357.37 | 344.1 | 0 |
| 1727298000 | 334.99 | -4.17 | -1.23 | 338.89 | 340.27 | 331.66 | 0 |
| 1727211600 | 339.16 | -6.31 | -1.83 | 346.43 | 346.43 | 336.69 | 0 |
| 1727125200 | 345.47 | 12.58 | 3.78 | 333.73 | 346.16 | 327.07 | 0 |
| 1726866000 | 332.89 | -0.34 | -0.10 | 326.8 | 334.76 | 325.42 | 0 |
| 1726779600 | 333.23 | -1.89 | -0.56 | 347.67 | 347.67 | 332.27999 | 0 |
| 1726693200 | 335.12 | 2.54 | 0.76 | 332.61 | 348.55 | 329.02 | 0 |
| 1726606800 | 332.58 | 9.24 | 2.86 | 323.92 | 334.68 | 321.52 | 0 |
| 1726520400 | 323.33999 | 6.27 | 1.98 | 316.68 | 326.12 | 312.86 | 0 |
| 1726261200 | 317.07 | -9.93 | -3.04 | 334.31 | 337.1 | 315.19 | 0 |
| 1726174800 | 327 | -5.39 | -1.62 | 327.36 | 332.58999 | 316.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
