DJ US Broadcasting and Entertainment Total Stock Market (DWCBRD)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 9446.15 | 58.05 | 0.62 | 9406.78 | 9453.24 | 9352.55 | 0 |
| 1735855200 | 9388.1 | -4.26 | -0.05 | 9440.62 | 9480.35 | 9322.9599 | 0 |
| 1735682400 | 9392.36 | 19.71 | 0.21 | 9382.5 | 9423.11 | 9344.07 | 0 |
| 1735596000 | 9372.65 | -86.83 | -0.92 | 9424.24 | 9424.24 | 9295.19 | 0 |
| 1735336800 | 9459.48 | -85 | -0.89 | 9478.19 | 9508.14 | 9398.26 | 0 |
| 1735250400 | 9544.48 | -4.8 | -0.05 | 9528.23 | 9577.8799 | 9494.77 | 0 |
| 1735077600 | 9549.28 | 89.18 | 0.94 | 9441.27 | 9554.19 | 9437.35 | 0 |
| 1734991200 | 9460.1 | -64.98 | -0.68 | 9490.08 | 9504.41 | 9396.1 | 0 |
| 1734732000 | 9525.08 | 113.23 | 1.20 | 9358.02 | 9574.86 | 9358.02 | 0 |
| 1734645600 | 9411.85 | -48.45 | -0.51 | 9497.41 | 9537.29 | 9407.45 | 0 |
| 1734559200 | 9460.3 | -229.85 | -2.37 | 9680.07 | 9799.3799 | 9453.34 | 0 |
| 1734472800 | 9690.15 | -2.71 | -0.03 | 9638.51 | 9748.14 | 9621.02 | 0 |
| 1734386400 | 9692.86 | -131.48 | -1.34 | 9776.51 | 9816.68 | 9689.58 | 0 |
| 1734127200 | 9824.34 | -113.6 | -1.14 | 9905.4 | 9906.3 | 9813.9599 | 0 |
| 1734040800 | 9937.94 | 149.12 | 1.52 | 9845.34 | 9947.4599 | 9845.34 | 0 |
| 1733954400 | 9788.82 | 19.74 | 0.20 | 9772.25 | 9816.19 | 9740.2 | 0 |
| 1733868000 | 9769.08 | 56.12 | 0.58 | 9723.95 | 9808.85 | 9658.69 | 0 |
| 1733781600 | 9712.9599 | -462.61 | -4.55 | 10185.98 | 10185.98 | 9708.23 | 0 |
| 1733522400 | 10175.57 | 54.77 | 0.54 | 10130.31 | 10188.03 | 10124.17 | 0 |
| 1733436000 | 10120.8 | -2.18 | -0.02 | 10103.22 | 10158.08 | 10064.84 | 0 |
| 1733349600 | 10122.98 | 37.83 | 0.38 | 10084.28 | 10142.99 | 10059.94 | 0 |
| 1733263200 | 10085.15 | -59.61 | -0.59 | 10134.28 | 10145.01 | 10049.79 | 0 |
| 1733176800 | 10144.76 | 18.11 | 0.18 | 10126.89 | 10150 | 10080.41 | 0 |
| 1732917600 | 10126.65 | 60.07 | 0.60 | 10056.17 | 10139.52 | 10056.17 | 0 |
| 1732744800 | 10066.58 | 90.11 | 0.90 | 10001.86 | 10129.71 | 10001.86 | 0 |
| 1732658400 | 9976.47 | -73.04 | -0.73 | 10046.99 | 10053.53 | 9960.3 | 0 |
| 1732572000 | 10049.51 | 18.37 | 0.18 | 10086.11 | 10112.64 | 10003.23 | 0 |
| 1732312800 | 10031.14 | 38.89 | 0.39 | 9978.93 | 10070.83 | 9947.25 | 0 |
| 1732226400 | 9992.25 | 76.67 | 0.77 | 9929.66 | 10055.85 | 9859.83 | 0 |
| 1732140000 | 9915.58 | 146.98 | 1.50 | 9771.03 | 9917.14 | 9736.3 | 0 |
| 1732053600 | 9768.6 | -69.13 | -0.70 | 9742.49 | 9779.93 | 9682.02 | 0 |
| 1731967200 | 9837.73 | -27.29 | -0.28 | 9815.89 | 9907.6299 | 9815.89 | 0 |
| 1731708000 | 9865.02 | 58.87 | 0.60 | 9851.7099 | 9928.79 | 9792.11 | 0 |
| 1731621600 | 9806.15 | 159.89 | 1.66 | 9897.92 | 10028.76 | 9780.59 | 0 |
| 1731535200 | 9646.26 | 74.3 | 0.78 | 9581.78 | 9708.74 | 9521.35 | 0 |
| 1731448800 | 9571.9599 | -10.35 | -0.11 | 9557.98 | 9590.17 | 9503.06 | 0 |
| 1731362400 | 9582.31 | 123.91 | 1.31 | 9492.34 | 9604.24 | 9478.1299 | 0 |
| 1731103200 | 9458.4 | -41.97 | -0.44 | 9497.32 | 9502.2 | 9386.5 | 0 |
| 1731016800 | 9500.37 | -77.16 | -0.81 | 9578.27 | 9610.3799 | 9492.4 | 0 |
| 1730930400 | 9577.53 | 396.72 | 4.32 | 9419.91 | 9582.5 | 9419.54 | 0 |
| 1730844000 | 9180.81 | 69.55 | 0.76 | 9112.8799 | 9218.77 | 9077.47 | 0 |
| 1730757600 | 9111.26 | -62.14 | -0.68 | 9217.11 | 9227.79 | 9079.25 | 0 |
| 1730494800 | 9173.4 | 85.53 | 0.94 | 9166.98 | 9277.48 | 9161.19 | 0 |
| 1730408400 | 9087.87 | 100.35 | 1.12 | 9179.91 | 9217.2099 | 9016.1 | 0 |
| 1730322000 | 8987.52 | -4.09 | -0.05 | 8963.37 | 9059.35 | 8956.66 | 0 |
| 1730235600 | 8991.61 | 15.52 | 0.17 | 8976.1299 | 9041.27 | 8943.01 | 0 |
| 1730149200 | 8976.09 | 64.39 | 0.72 | 8939.77 | 9003.87 | 8939.77 | 0 |
| 1729890000 | 8911.7 | 5.2 | 0.06 | 8992.89 | 9026.4 | 8908.36 | 0 |
| 1729803600 | 8906.5 | -6.66 | -0.07 | 8946.9599 | 8968.26 | 8866.54 | 0 |
| 1729717200 | 8913.16 | -39.82 | -0.44 | 8957.25 | 8986.36 | 8874.64 | 0 |
| 1729630800 | 8952.98 | 111.98 | 1.27 | 8857.6299 | 9023.17 | 8857.6299 | 0 |
| 1729544400 | 8841 | -176.86 | -1.96 | 9008.64 | 9011.51 | 8828.51 | 0 |
| 1729285200 | 9017.86 | 11.6 | 0.13 | 9027.58 | 9056.07 | 8984.83 | 0 |
| 1729198800 | 9006.26 | -15.66 | -0.17 | 9058.62 | 9061.44 | 8948.04 | 0 |
| 1729112400 | 9021.92 | 103.99 | 1.17 | 8925.74 | 9025.65 | 8925.74 | 0 |
| 1729026000 | 8917.93 | 4.5 | 0.05 | 8930.6299 | 9006.93 | 8895.33 | 0 |
| 1728939600 | 8913.43 | 99.54 | 1.13 | 8833.24 | 8929.4599 | 8805.05 | 0 |
| 1728680400 | 8813.89 | 64.24 | 0.73 | 8747.51 | 8847.95 | 8747.24 | 0 |
| 1728594000 | 8749.65 | -56.18 | -0.64 | 8813.95 | 8858.61 | 8737.1299 | 0 |
| 1728507600 | 8805.83 | 96.09 | 1.10 | 8677.39 | 8815.74 | 8657.76 | 0 |
| 1728421200 | 8709.74 | 50.29 | 0.58 | 8662.99 | 8735.36 | 8634.87 | 0 |
| 1728334800 | 8659.45 | -152.3 | -1.73 | 8786.49 | 8796.54 | 8627.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
