DJ US Brewers Total Stock Market (DWCBRW)
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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 6672.1899 | 69.22 | 1.05 | 6636.79 | 6699.09 | 6610.5 | 0 |
| 1730408400 | 6602.97 | -136.84 | -2.03 | 6747.1 | 6775.32 | 6602.11 | 0 |
| 1730322000 | 6739.81 | -25.36 | -0.37 | 6783.76 | 6800.32 | 6720.37 | 0 |
| 1730235600 | 6765.17 | -48.61 | -0.71 | 6779.13 | 6818.61 | 6746.73 | 0 |
| 1730149200 | 6813.78 | 63.09 | 0.93 | 6784.83 | 6850.34 | 6763.06 | 0 |
| 1729890000 | 6750.69 | -59.94 | -0.88 | 6810.63 | 6811.27 | 6709.05 | 0 |
| 1729803600 | 6810.63 | 7.51 | 0.11 | 6804.54 | 6816.97 | 6749.58 | 0 |
| 1729717200 | 6803.12 | 44.55 | 0.66 | 6715.48 | 6805.95 | 6696.87 | 0 |
| 1729630800 | 6758.57 | 18.32 | 0.27 | 6753.94 | 6787.39 | 6698.63 | 0 |
| 1729544400 | 6740.25 | -46.1 | -0.68 | 6771.14 | 6819.3 | 6740.25 | 0 |
| 1729285200 | 6786.35 | 18.78 | 0.28 | 6794.15 | 6837.21 | 6742.23 | 0 |
| 1729198800 | 6767.57 | 25.83 | 0.38 | 6734.2 | 6790.25 | 6682.91 | 0 |
| 1729112400 | 6741.74 | 203.21 | 3.11 | 6538.91 | 6767.41 | 6538.91 | 0 |
| 1729026000 | 6538.53 | -25.72 | -0.39 | 6524.35 | 6639.67 | 6486.59 | 0 |
| 1728939600 | 6564.25 | 46.34 | 0.71 | 6518.58 | 6582.9 | 6505.2 | 0 |
| 1728680400 | 6517.91 | -14.51 | -0.22 | 6533.56 | 6584.1899 | 6513.14 | 0 |
| 1728594000 | 6532.42 | 44.92 | 0.69 | 6512.9799 | 6542.11 | 6457.67 | 0 |
| 1728507600 | 6487.5 | 25.26 | 0.39 | 6482.03 | 6565.7299 | 6470.08 | 0 |
| 1728421200 | 6462.24 | -100.51 | -1.53 | 6532.14 | 6541 | 6423.1899 | 0 |
| 1728334800 | 6562.75 | -142.06 | -2.12 | 6703.77 | 6703.77 | 6529.14 | 0 |
| 1728075600 | 6704.81 | 45.57 | 0.68 | 6660.6899 | 6746.37 | 6660.6899 | 0 |
| 1727989200 | 6659.24 | -93.93 | -1.39 | 6702.99 | 6730.22 | 6605.96 | 0 |
| 1727902800 | 6753.17 | -110.83 | -1.61 | 6818.87 | 6860.13 | 6722.15 | 0 |
| 1727816400 | 6864 | -21.24 | -0.31 | 6873.38 | 6908.72 | 6833.53 | 0 |
| 1727730000 | 6885.24 | 93.01 | 1.37 | 6803.35 | 6924.44 | 6756.74 | 0 |
| 1727470800 | 6792.23 | 174.09 | 2.63 | 6681.08 | 6807.54 | 6660.37 | 0 |
| 1727384400 | 6618.14 | 100.04 | 1.53 | 6560.64 | 6624.21 | 6538.2 | 0 |
| 1727298000 | 6518.1 | -27.77 | -0.42 | 6546.16 | 6571.1899 | 6489.05 | 0 |
| 1727211600 | 6545.87 | -34.38 | -0.52 | 6606.3 | 6616.31 | 6529.2 | 0 |
| 1727125200 | 6580.25 | 78.38 | 1.21 | 6492.32 | 6618.2 | 6476.07 | 0 |
| 1726866000 | 6501.87 | -107.61 | -1.63 | 6538.34 | 6639.63 | 6474.31 | 0 |
| 1726779600 | 6609.4799 | 2.27 | 0.03 | 6650.06 | 6707.39 | 6585.52 | 0 |
| 1726693200 | 6607.21 | -79.12 | -1.18 | 6671.55 | 6709.77 | 6605.77 | 0 |
| 1726606800 | 6686.33 | 77.04 | 1.17 | 6617.12 | 6727.06 | 6597.05 | 0 |
| 1726520400 | 6609.29 | 65.67 | 1.00 | 6585.47 | 6636.9 | 6565.04 | 0 |
| 1726261200 | 6543.62 | 58.03 | 0.89 | 6514.3 | 6627.67 | 6495.67 | 0 |
| 1726174800 | 6485.59 | 60.91 | 0.95 | 6405.35 | 6489.77 | 6345.4799 | 0 |
| 1726088400 | 6424.68 | -105.02 | -1.61 | 6514.36 | 6525.35 | 6361.9399 | 0 |
| 1726002000 | 6529.7 | -133.88 | -2.01 | 6679.02 | 6689.06 | 6499.63 | 0 |
| 1725915600 | 6663.58 | -31.47 | -0.47 | 6709.63 | 6761.68 | 6658.5 | 0 |
| 1725656400 | 6695.05 | 9.73 | 0.15 | 6663.84 | 6737.24 | 6662.41 | 0 |
| 1725570000 | 6685.32 | 9.19 | 0.14 | 6716.51 | 6737.06 | 6661.38 | 0 |
| 1725483600 | 6676.13 | -106.32 | -1.57 | 6760.64 | 6833.73 | 6613.2299 | 0 |
| 1725397200 | 6782.45 | 320.08 | 4.95 | 6405.7 | 6868.07 | 6386.59 | 0 |
| 1725051600 | 6462.37 | 37.88 | 0.59 | 6413.61 | 6473.5 | 6389.56 | 0 |
| 1724965200 | 6424.49 | 2.15 | 0.03 | 6455.1 | 6467.57 | 6343.36 | 0 |
| 1724878800 | 6422.34 | -37.91 | -0.59 | 6450.82 | 6450.82 | 6366.58 | 0 |
| 1724792400 | 6460.25 | -35.61 | -0.55 | 6502 | 6513.46 | 6446.33 | 0 |
| 1724706000 | 6495.86 | -1.86 | -0.03 | 6505.33 | 6571.8 | 6486.92 | 0 |
| 1724446800 | 6497.72 | 62.21 | 0.97 | 6467.72 | 6511.14 | 6426.75 | 0 |
| 1724360400 | 6435.51 | -11.05 | -0.17 | 6468.46 | 6485.25 | 6428.83 | 0 |
| 1724274000 | 6446.56 | -30.65 | -0.47 | 6535.26 | 6540.66 | 6423.81 | 0 |
| 1724187600 | 6477.21 | -34.71 | -0.53 | 6490.17 | 6505.9399 | 6467.83 | 0 |
| 1724101200 | 6511.92 | 31.25 | 0.48 | 6498.84 | 6536.84 | 6488.33 | 0 |
| 1723842000 | 6480.67 | 13.66 | 0.21 | 6454.37 | 6488.97 | 6432.4799 | 0 |
| 1723755600 | 6467.01 | 147.65 | 2.34 | 6380.7299 | 6500.64 | 6377.12 | 0 |
| 1723669200 | 6319.36 | -57.25 | -0.90 | 6394.06 | 6394.06 | 6313.4799 | 0 |
| 1723582800 | 6376.61 | 127.7 | 2.04 | 6226.6899 | 6409.83 | 6226.6899 | 0 |
| 1723496400 | 6248.91 | -116.56 | -1.83 | 6370.32 | 6400.89 | 6238.29 | 0 |
| 1723237200 | 6365.47 | 19.39 | 0.31 | 6345.82 | 6375.32 | 6303.51 | 0 |
| 1723150800 | 6346.08 | 94.24 | 1.51 | 6246.4 | 6363.6899 | 6246.4 | 0 |
| 1723064400 | 6251.84 | -176.79 | -2.75 | 6458.1899 | 6543.71 | 6251.84 | 0 |
| 1722978000 | 6428.63 | 255.64 | 4.14 | 6183.52 | 6571.2299 | 6183.52 | 0 |
| 1722891600 | 6172.99 | -221.98 | -3.47 | 6382.02 | 6413.07 | 6155.4399 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
