DJ US Financial Services Supersector Total Stock Market USD (DWCAMG)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 17164.12 | -12.89 | -0.08 | 17234.35 | 17333.81 | 17131.48 | 0 |
| 1721336400 | 17177.01 | -25.6 | -0.15 | 17137.12 | 17522.91 | 17084.71 | 0 |
| 1721250000 | 17202.61 | -238.98 | -1.37 | 17371.6 | 17400.8 | 17131.47 | 0 |
| 1721163600 | 17441.59 | 317.06 | 1.85 | 17171.11 | 17455.29 | 17132.79 | 0 |
| 1721077200 | 17124.53 | 217.51 | 1.29 | 16975.76 | 17201.24 | 16975.76 | 0 |
| 1720818000 | 16907.02 | 281.66 | 1.69 | 16718.509 | 16995.98 | 16691.56 | 0 |
| 1720731600 | 16625.36 | 202.94 | 1.24 | 16576.61 | 16697.32 | 16549.939 | 0 |
| 1720645200 | 16422.419 | 326.67 | 2.03 | 16144.87 | 16424.96 | 16128.68 | 0 |
| 1720558800 | 16095.75 | 118.89 | 0.74 | 15981.21 | 16190.38 | 15937.49 | 0 |
| 1720472400 | 15976.86 | -122.01 | -0.76 | 16107.97 | 16145 | 15947.99 | 0 |
| 1720213200 | 16098.87 | -67.36 | -0.42 | 16149.82 | 16149.82 | 15984.24 | 0 |
| 1720040400 | 16166.23 | 44.31 | 0.27 | 16164.28 | 16221.48 | 16086.8 | 0 |
| 1719954000 | 16121.92 | 140.92 | 0.88 | 15968.36 | 16127.26 | 15956.97 | 0 |
| 1719867600 | 15981 | -86.98 | -0.54 | 16166.01 | 16216.52 | 15925.42 | 0 |
| 1719608400 | 16067.98 | 15.95 | 0.10 | 16081.72 | 16250.54 | 16015.63 | 0 |
| 1719522000 | 16052.03 | -15.48 | -0.10 | 16035.5 | 16080.11 | 15986.22 | 0 |
| 1719435600 | 16067.51 | -99.06 | -0.61 | 16089.1 | 16133.71 | 16017.61 | 0 |
| 1719349200 | 16166.57 | -89.16 | -0.55 | 16193.94 | 16204.59 | 16054.46 | 0 |
| 1719262800 | 16255.73 | 108.52 | 0.67 | 16177.96 | 16415.279 | 16174.74 | 0 |
| 1719003600 | 16147.21 | -37.75 | -0.23 | 16199.62 | 16199.62 | 16027.87 | 0 |
| 1718917200 | 16184.96 | 70.46 | 0.44 | 16076.33 | 16226.07 | 16075.65 | 0 |
| 1718744400 | 16114.5 | 101.99 | 0.64 | 16026.36 | 16116.67 | 15998.58 | 0 |
| 1718658000 | 16012.51 | 172.55 | 1.09 | 15832.73 | 16041.96 | 15783.74 | 0 |
| 1718398800 | 15839.96 | -106.61 | -0.67 | 15788.37 | 15865.38 | 15708.28 | 0 |
| 1718312400 | 15946.57 | -163.75 | -1.02 | 16036.8 | 16036.8 | 15842.69 | 0 |
| 1718226000 | 16110.32 | 287.38 | 1.82 | 16112.27 | 16332.56 | 16075.23 | 0 |
| 1718139600 | 15822.94 | -164.91 | -1.03 | 15914.88 | 15916.17 | 15722.56 | 0 |
| 1718053200 | 15987.85 | 313.52 | 2.00 | 15621.48 | 16037.93 | 15621.48 | 0 |
| 1717794000 | 15674.33 | -135.51 | -0.86 | 15657.07 | 15829.61 | 15588.09 | 0 |
| 1717707600 | 15809.84 | -236.06 | -1.47 | 16023.95 | 16058.19 | 15793.57 | 0 |
| 1717621200 | 16045.9 | 152.26 | 0.96 | 15956.24 | 16049.6 | 15834.18 | 0 |
| 1717534800 | 15893.64 | -98.93 | -0.62 | 15915.84 | 16000.46 | 15847.34 | 0 |
| 1717448400 | 15992.57 | -46.22 | -0.29 | 16133.61 | 16139.97 | 15779.98 | 0 |
| 1717189200 | 16038.79 | 124.06 | 0.78 | 15958.86 | 16083.64 | 15812.19 | 0 |
| 1717102800 | 15914.73 | 171.99 | 1.09 | 15764.48 | 15938.28 | 15762.5 | 0 |
| 1717016400 | 15742.74 | -325.39 | -2.03 | 15852.97 | 15871.04 | 15735.16 | 0 |
| 1716930000 | 16068.13 | -221.05 | -1.36 | 16298.67 | 16324.13 | 16005.93 | 0 |
| 1716584400 | 16289.18 | 152.83 | 0.95 | 16202.38 | 16338.24 | 16192.5 | 0 |
| 1716498000 | 16136.35 | -249.49 | -1.52 | 16454.919 | 16454.919 | 16102.9 | 0 |
| 1716411600 | 16385.84 | -70.27 | -0.43 | 16442.88 | 16543.59 | 16294.67 | 0 |
| 1716325200 | 16456.11 | 97.7 | 0.60 | 16332.16 | 16476.73 | 16295.41 | 0 |
| 1716238800 | 16358.41 | -60.91 | -0.37 | 16376.76 | 16451.15 | 16327.24 | 0 |
| 1715979600 | 16419.32 | -13.08 | -0.08 | 16492.04 | 16495 | 16341.76 | 0 |
| 1715893200 | 16432.4 | -229.48 | -1.38 | 16598.91 | 16633.509 | 16431.45 | 0 |
| 1715806800 | 16661.88 | 389.86 | 2.40 | 16394.869 | 16676.41 | 16394.869 | 0 |
| 1715720400 | 16272.02 | 277.08 | 1.73 | 16062.54 | 16279.45 | 16059.64 | 0 |
| 1715634000 | 15994.94 | -163.26 | -1.01 | 16237.88 | 16237.88 | 15992.66 | 0 |
| 1715374800 | 16158.2 | 78.06 | 0.49 | 16176.17 | 16176.17 | 16100.83 | 0 |
| 1715288400 | 16080.14 | 263.84 | 1.67 | 15792.21 | 16088.88 | 15785.37 | 0 |
| 1715202000 | 15816.3 | -21.07 | -0.13 | 15747.33 | 15840.05 | 15689.74 | 0 |
| 1715115600 | 15837.37 | 49.61 | 0.31 | 15849.99 | 15934.22 | 15805.22 | 0 |
| 1715029200 | 15787.76 | 277.74 | 1.79 | 15625.81 | 15789.38 | 15570.12 | 0 |
| 1714770000 | 15510.02 | 7.02 | 0.05 | 15712.13 | 15788.23 | 15504.09 | 0 |
| 1714683600 | 15503 | 148.31 | 0.97 | 15434.18 | 15548.32 | 15259.49 | 0 |
| 1714597200 | 15354.69 | 40.08 | 0.26 | 15332.78 | 15637.43 | 15307.55 | 0 |
| 1714510800 | 15314.61 | -285.29 | -1.83 | 15477.69 | 15553.95 | 15309.35 | 0 |
| 1714424400 | 15599.9 | -51.14 | -0.33 | 15674.32 | 15763.34 | 15514.47 | 0 |
| 1714165200 | 15651.04 | 67.08 | 0.43 | 15636.55 | 15754.24 | 15575.55 | 0 |
| 1714078800 | 15583.96 | -159.82 | -1.02 | 15589.79 | 15651.77 | 15355.65 | 0 |
| 1713992400 | 15743.78 | -42.05 | -0.27 | 15738.88 | 15802.9 | 15642.74 | 0 |
| 1713906000 | 15785.83 | 149.75 | 0.96 | 15652.14 | 15849.84 | 15604.4 | 0 |
| 1713819600 | 15636.08 | 287.96 | 1.88 | 15487.24 | 15732.22 | 15358.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
