DJ US Aerospace and Defense Total Stock Market (DWCARD)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 28057.58 | 238.81 | 0.86 | 27923.41 | 28118.3 | 27828.04 | 0 |
| 1737064800 | 27818.77 | 275.79 | 1.00 | 27626.46 | 27853.89 | 27610.04 | 0 |
| 1736978400 | 27542.98 | 113.78 | 0.41 | 27660.01 | 27756.83 | 27430.97 | 0 |
| 1736892000 | 27429.2 | 333.81 | 1.23 | 27247.76 | 27440.6 | 27098.85 | 0 |
| 1736805600 | 27095.39 | 286 | 1.07 | 26620.32 | 27128.49 | 26620.32 | 0 |
| 1736546400 | 26809.39 | -186.03 | -0.69 | 26886.47 | 26975.75 | 26662.57 | 0 |
| 1736373600 | 26995.42 | 260.61 | 0.97 | 26692.27 | 27026.45 | 26593.25 | 0 |
| 1736287200 | 26734.81 | -13.23 | -0.05 | 26761.44 | 26898.65 | 26666.83 | 0 |
| 1736200800 | 26748.04 | -328.57 | -1.21 | 27193.09 | 27193.09 | 26705.57 | 0 |
| 1735941600 | 27076.61 | 218.49 | 0.81 | 26896.38 | 27180.14 | 26896.38 | 0 |
| 1735855200 | 26858.12 | -102.62 | -0.38 | 27140.14 | 27206.71 | 26732.83 | 0 |
| 1735682400 | 26960.74 | -49.82 | -0.18 | 27079.23 | 27147.42 | 26843.62 | 0 |
| 1735596000 | 27010.56 | -344.64 | -1.26 | 26911.41 | 27151.18 | 26723.15 | 0 |
| 1735336800 | 27355.2 | -169.88 | -0.62 | 27345.96 | 27546.55 | 27224.33 | 0 |
| 1735250400 | 27525.08 | 99.94 | 0.36 | 27405.08 | 27619.98 | 27324.19 | 0 |
| 1735077600 | 27425.14 | 237.66 | 0.87 | 27185.24 | 27425.14 | 27136.61 | 0 |
| 1734991200 | 27187.48 | 22.47 | 0.08 | 27148.85 | 27231.11 | 26923.63 | 0 |
| 1734732000 | 27165.01 | 357.19 | 1.33 | 26658.17 | 27365.81 | 26658.17 | 0 |
| 1734645600 | 26807.82 | 278.15 | 1.05 | 26754.45 | 26987.84 | 26667.12 | 0 |
| 1734559200 | 26529.67 | -746.56 | -2.74 | 27227.62 | 27299.68 | 26519.65 | 0 |
| 1734472800 | 27276.23 | -179.54 | -0.65 | 27314.55 | 27400.06 | 27188.81 | 0 |
| 1734386400 | 27455.77 | 208.83 | 0.77 | 27254.58 | 27520.25 | 27152.01 | 0 |
| 1734127200 | 27246.94 | 173.34 | 0.64 | 27107.02 | 27268.32 | 27063.85 | 0 |
| 1734040800 | 27073.6 | -262.07 | -0.96 | 27309.07 | 27375.91 | 27057.72 | 0 |
| 1733954400 | 27335.67 | -142.39 | -0.52 | 27617.04 | 27637.03 | 27281.88 | 0 |
| 1733868000 | 27478.06 | 195.38 | 0.72 | 27354.73 | 27598.83 | 27285.36 | 0 |
| 1733781600 | 27282.68 | -380.47 | -1.38 | 27598.95 | 27660.91 | 27263.36 | 0 |
| 1733522400 | 27663.15 | -140.71 | -0.51 | 27832.12 | 27893.66 | 27543.78 | 0 |
| 1733436000 | 27803.86 | -462.37 | -1.64 | 28140.96 | 28171.54 | 27793.61 | 0 |
| 1733349600 | 28266.23 | 327.82 | 1.17 | 27913.29 | 28305.68 | 27800.06 | 0 |
| 1733263200 | 27938.41 | -20.51 | -0.07 | 28011.05 | 28026.27 | 27881.26 | 0 |
| 1733176800 | 27958.92 | -355.42 | -1.26 | 28306.43 | 28306.43 | 27933.34 | 0 |
| 1732917600 | 28314.34 | 284.63 | 1.02 | 28173.69 | 28340.97 | 28169.27 | 0 |
| 1732744800 | 28029.71 | -119.85 | -0.43 | 28195.67 | 28251.45 | 28028.58 | 0 |
| 1732658400 | 28149.56 | 255.75 | 0.92 | 27962.74 | 28209.37 | 27926.14 | 0 |
| 1732572000 | 27893.81 | -270.83 | -0.96 | 28228.48 | 28255.67 | 27747.99 | 0 |
| 1732312800 | 28164.64 | 321.72 | 1.16 | 27946.35 | 28182.87 | 27911 | 0 |
| 1732226400 | 27842.92 | 103.49 | 0.37 | 27819.38 | 28061.85 | 27677.52 | 0 |
| 1732140000 | 27739.43 | 131.2 | 0.48 | 27676.92 | 27739.43 | 27466.32 | 0 |
| 1732053600 | 27608.23 | 92.22 | 0.34 | 27555.85 | 27661.28 | 27502.51 | 0 |
| 1731967200 | 27516.01 | 55.36 | 0.20 | 27487.05 | 27610.76 | 27359.75 | 0 |
| 1731708000 | 27460.65 | -180.78 | -0.65 | 27501.15 | 27651.61 | 27337.27 | 0 |
| 1731621600 | 27641.43 | -995.45 | -3.48 | 28637.52 | 28637.52 | 27517.98 | 0 |
| 1731535200 | 28636.88 | -15.84 | -0.06 | 28741.62 | 28971.66 | 28619.99 | 0 |
| 1731448800 | 28652.72 | -337.94 | -1.17 | 29035.5 | 29058.64 | 28476.42 | 0 |
| 1731362400 | 28990.66 | 203.84 | 0.71 | 29070.99 | 29124.49 | 28970.15 | 0 |
| 1731103200 | 28786.82 | 837.27 | 3.00 | 28207.47 | 28940.9 | 28178.51 | 0 |
| 1731016800 | 27949.55 | -184.5 | -0.66 | 28185.57 | 28190.83 | 27878.94 | 0 |
| 1730930400 | 28134.05 | 728.54 | 2.66 | 28258.52 | 28262.91 | 27759.76 | 0 |
| 1730844000 | 27405.51 | 261.8 | 0.96 | 27282.68 | 27412.42 | 27171.96 | 0 |
| 1730757600 | 27143.71 | 14.9 | 0.05 | 27162.92 | 27310.99 | 27078.89 | 0 |
| 1730494800 | 27128.81 | 61.01 | 0.23 | 27263.01 | 27409.56 | 27116.62 | 0 |
| 1730408400 | 27067.8 | -467.45 | -1.70 | 27403.59 | 27410.55 | 27044.49 | 0 |
| 1730322000 | 27535.25 | -19.06 | -0.07 | 27475.3 | 27757.11 | 27474.31 | 0 |
| 1730235600 | 27554.31 | -232.08 | -0.84 | 27632.04 | 27727.7 | 27535.52 | 0 |
| 1730149200 | 27786.39 | -249.79 | -0.89 | 28095.49 | 28108.56 | 27780.19 | 0 |
| 1729890000 | 28036.18 | 47.03 | 0.17 | 28142.34 | 28261.22 | 27973.09 | 0 |
| 1729803600 | 27989.15 | -289.41 | -1.02 | 28120.5 | 28275.01 | 27984.26 | 0 |
| 1729717200 | 28278.56 | 83.26 | 0.30 | 28351.86 | 28489.43 | 28189.46 | 0 |
| 1729630800 | 28195.3 | -946.7 | -3.25 | 28860.81 | 28874.64 | 28062.46 | 0 |
| 1729544400 | 29142 | 138.04 | 0.48 | 29178.77 | 29272.27 | 28946.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
