DJ US Apparel Retailers Total Stock Market (DWCAPR)
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 | 11819.14 | -102.76 | -0.86 | 11941.16 | 11962.44 | 11808.08 | 0 |
| 1721336400 | 11921.9 | -140.89 | -1.17 | 12048.55 | 12077.88 | 11839.33 | 0 |
| 1721250000 | 12062.79 | -185.11 | -1.51 | 12173.03 | 12215.69 | 12062.14 | 0 |
| 1721163600 | 12247.9 | 186.68 | 1.55 | 12093.61 | 12268.33 | 12088.13 | 0 |
| 1721077200 | 12061.22 | -159.82 | -1.31 | 12162.7 | 12182.25 | 12029.05 | 0 |
| 1720818000 | 12221.04 | 18.77 | 0.15 | 12252.4 | 12323.74 | 12215.83 | 0 |
| 1720731600 | 12202.27 | 218.08 | 1.82 | 12025.3 | 12206.25 | 12016.05 | 0 |
| 1720645200 | 11984.19 | 65.32 | 0.55 | 11967.68 | 11984.19 | 11897.02 | 0 |
| 1720558800 | 11918.87 | 0.24 | 0.00 | 11935.14 | 11973.26 | 11895.47 | 0 |
| 1720472400 | 11918.63 | 103.97 | 0.88 | 11866.5 | 11922.99 | 11830.57 | 0 |
| 1720213200 | 11814.66 | 83.75 | 0.71 | 11731.7 | 11827.17 | 11731.7 | 0 |
| 1720040400 | 11730.91 | -7.63 | -0.06 | 11738.99 | 11810.24 | 11723.05 | 0 |
| 1719954000 | 11738.54 | -32.07 | -0.27 | 11757.89 | 11805.46 | 11713.33 | 0 |
| 1719867600 | 11770.61 | -9.66 | -0.08 | 11856.88 | 11879.66 | 11690.15 | 0 |
| 1719608400 | 11780.27 | -27.17 | -0.23 | 11768.81 | 11843.85 | 11762.58 | 0 |
| 1719522000 | 11807.44 | -64.69 | -0.54 | 11834.34 | 11856.14 | 11755.37 | 0 |
| 1719435600 | 11872.13 | -17.19 | -0.14 | 11855.61 | 11961.59 | 11836.03 | 0 |
| 1719349200 | 11889.32 | -42.37 | -0.36 | 11950.26 | 11967.6 | 11837.85 | 0 |
| 1719262800 | 11931.69 | 9.12 | 0.08 | 11964.05 | 11978.41 | 11898.68 | 0 |
| 1719003600 | 11922.57 | 79.2 | 0.67 | 11852.7 | 11930.53 | 11808.36 | 0 |
| 1718917200 | 11843.37 | -55.73 | -0.47 | 11872.01 | 11934.22 | 11836.35 | 0 |
| 1718744400 | 11899.1 | -24.17 | -0.20 | 11907.48 | 11944.05 | 11855.3 | 0 |
| 1718658000 | 11923.27 | 234.47 | 2.01 | 11662.3 | 11953.25 | 11662.3 | 0 |
| 1718398800 | 11688.8 | -38.16 | -0.33 | 11680.7 | 11733.87 | 11643.95 | 0 |
| 1718312400 | 11726.96 | 71.43 | 0.61 | 11643.59 | 11746.43 | 11631.65 | 0 |
| 1718226000 | 11655.53 | 31.56 | 0.27 | 11693.41 | 11732.11 | 11588.47 | 0 |
| 1718139600 | 11623.97 | -16.9 | -0.15 | 11621.9 | 11634.06 | 11550.03 | 0 |
| 1718053200 | 11640.87 | 26.77 | 0.23 | 11588.49 | 11645.09 | 11541.15 | 0 |
| 1717794000 | 11614.1 | 0.81 | 0.01 | 11641.67 | 11717.68 | 11609.57 | 0 |
| 1717707600 | 11613.29 | -79.1 | -0.68 | 11681.17 | 11687.6 | 11575.73 | 0 |
| 1717621200 | 11692.39 | 206.32 | 1.80 | 11518.22 | 11694.13 | 11458.69 | 0 |
| 1717534800 | 11486.07 | -63.31 | -0.55 | 11519.84 | 11549.74 | 11395.98 | 0 |
| 1717448400 | 11549.38 | 177.45 | 1.56 | 11388.82 | 11597.45 | 11388.29 | 0 |
| 1717189200 | 11371.93 | 77.8 | 0.69 | 11360.67 | 11424.92 | 11272.48 | 0 |
| 1717102800 | 11294.13 | 228.64 | 2.07 | 11240.45 | 11410.74 | 11239.72 | 0 |
| 1717016400 | 11065.49 | 143.19 | 1.31 | 10877.54 | 11115.91 | 10877.54 | 0 |
| 1716930000 | 10922.3 | -121.28 | -1.10 | 11025.13 | 11097.13 | 10915.38 | 0 |
| 1716584400 | 11043.58 | 380.96 | 3.57 | 10900.35 | 11125.24 | 10892.99 | 0 |
| 1716498000 | 10662.62 | -30.72 | -0.29 | 10713.84 | 10751.07 | 10575.57 | 0 |
| 1716411600 | 10693.34 | 127.67 | 1.21 | 10574.45 | 10986.6 | 10569.18 | 0 |
| 1716325200 | 10565.67 | -1.47 | -0.01 | 10609.31 | 10650.8 | 10535.53 | 0 |
| 1716238800 | 10567.14 | -157.09 | -1.46 | 10657.78 | 10700.75 | 10563.21 | 0 |
| 1715979600 | 10724.23 | 46.65 | 0.44 | 10672.54 | 10728.69 | 10621.94 | 0 |
| 1715893200 | 10677.58 | 36.6 | 0.34 | 10665.46 | 10741.5 | 10659.71 | 0 |
| 1715806800 | 10640.98 | -35.92 | -0.34 | 10679.59 | 10714.38 | 10619.42 | 0 |
| 1715720400 | 10676.9 | 26.84 | 0.25 | 10721.13 | 10744.75 | 10588.91 | 0 |
| 1715634000 | 10650.06 | 23.14 | 0.22 | 10682.39 | 10775.5 | 10637.28 | 0 |
| 1715374800 | 10626.92 | -52.94 | -0.50 | 10708.15 | 10755.98 | 10606.77 | 0 |
| 1715288400 | 10679.86 | 115.24 | 1.09 | 10582.11 | 10703.47 | 10573.26 | 0 |
| 1715202000 | 10564.62 | 62.79 | 0.60 | 10458.45 | 10569.59 | 10447.64 | 0 |
| 1715115600 | 10501.83 | 1.19 | 0.01 | 10524.39 | 10594.62 | 10497.76 | 0 |
| 1715029200 | 10500.64 | 208.15 | 2.02 | 10324.52 | 10511.31 | 10324.52 | 0 |
| 1714770000 | 10292.49 | 97.81 | 0.96 | 10242.59 | 10328.21 | 10235.13 | 0 |
| 1714683600 | 10194.68 | 130.7 | 1.30 | 10224.53 | 10229.1 | 10152.74 | 0 |
| 1714597200 | 10063.98 | -82.43 | -0.81 | 10094.07 | 10171.89 | 10060.79 | 0 |
| 1714510800 | 10146.41 | -124.55 | -1.21 | 10217.04 | 10243.68 | 10145.3 | 0 |
| 1714424400 | 10270.96 | -121.69 | -1.17 | 10383.13 | 10398.79 | 10236.43 | 0 |
| 1714165200 | 10392.65 | 100.29 | 0.97 | 10300.08 | 10473.61 | 10300.08 | 0 |
| 1714078800 | 10292.36 | 52.03 | 0.51 | 10331.2 | 10331.2 | 10135.06 | 0 |
| 1713992400 | 10240.33 | 3.98 | 0.04 | 10185.7 | 10250.22 | 10151.15 | 0 |
| 1713906000 | 10236.35 | 71.5 | 0.70 | 10205.59 | 10250.08 | 10153.29 | 0 |
| 1713819600 | 10164.85 | 72.6 | 0.72 | 10176.94 | 10226.67 | 10073.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
