DJ US Basic Resources Total Stock Market (DWCBSC)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 3590.77 | -30.79 | -0.85 | 3598.45 | 3611.44 | 3573.21 | 0 |
| 1721336400 | 3621.56 | -72.43 | -1.96 | 3684.28 | 3698.32 | 3603.94 | 0 |
| 1721250000 | 3693.99 | -63.29 | -1.68 | 3754.55 | 3760.99 | 3693.99 | 0 |
| 1721163600 | 3757.28 | 39.97 | 1.08 | 3713.23 | 3761.48 | 3677.16 | 0 |
| 1721077200 | 3717.31 | 15.29 | 0.41 | 3706.44 | 3761.31 | 3704.68 | 0 |
| 1720818000 | 3702.02 | 24.43 | 0.66 | 3701.42 | 3728.04 | 3671.26 | 0 |
| 1720731600 | 3677.59 | 81.48 | 2.27 | 3641.01 | 3686.38 | 3610.13 | 0 |
| 1720645200 | 3596.11 | 58.88 | 1.66 | 3564.65 | 3607.1 | 3564.65 | 0 |
| 1720558800 | 3537.23 | -31.08 | -0.87 | 3562.19 | 3578.83 | 3536.34 | 0 |
| 1720472400 | 3568.31 | -12.34 | -0.34 | 3575.58 | 3582.85 | 3544.6 | 0 |
| 1720213200 | 3580.65 | 2.44 | 0.07 | 3587.85 | 3600.22 | 3564.92 | 0 |
| 1720040400 | 3578.21 | 78.68 | 2.25 | 3538.42 | 3598.1 | 3538.42 | 0 |
| 1719954000 | 3499.53 | 13.98 | 0.40 | 3474.91 | 3510.72 | 3473.59 | 0 |
| 1719867600 | 3485.55 | -2.68 | -0.08 | 3504.91 | 3534.32 | 3475.48 | 0 |
| 1719608400 | 3488.23 | 41.78 | 1.21 | 3480.05 | 3516.96 | 3475.44 | 0 |
| 1719522000 | 3446.45 | -19.09 | -0.55 | 3477.34 | 3487.04 | 3443.6 | 0 |
| 1719435600 | 3465.54 | 17.59 | 0.51 | 3431.56 | 3468.43 | 3422.75 | 0 |
| 1719349200 | 3447.95 | -53.99 | -1.54 | 3494.02 | 3494.02 | 3438.17 | 0 |
| 1719262800 | 3501.94 | 7.52 | 0.22 | 3500.39 | 3537.56 | 3495.83 | 0 |
| 1719003600 | 3494.42 | -2.57 | -0.07 | 3490.81 | 3499.44 | 3448.22 | 0 |
| 1718917200 | 3496.99 | 54.7 | 1.59 | 3446.01 | 3515.25 | 3446.01 | 0 |
| 1718744400 | 3442.29 | 13.28 | 0.39 | 3432.05 | 3463.75 | 3407.11 | 0 |
| 1718658000 | 3429.01 | 8.81 | 0.26 | 3410.98 | 3439.1 | 3378.54 | 0 |
| 1718398800 | 3420.2 | -12.56 | -0.37 | 3397.43 | 3431.82 | 3384.46 | 0 |
| 1718312400 | 3432.76 | -40.96 | -1.18 | 3459.75 | 3468.57 | 3403.44 | 0 |
| 1718226000 | 3473.72 | 1.42 | 0.04 | 3518.28 | 3558.42 | 3460.7 | 0 |
| 1718139600 | 3472.3 | -51.84 | -1.47 | 3495.34 | 3495.34 | 3436.83 | 0 |
| 1718053200 | 3524.14 | 7.96 | 0.23 | 3513.28 | 3528.19 | 3487.77 | 0 |
| 1717794000 | 3516.18 | -111.98 | -3.09 | 3572.57 | 3574.89 | 3503.7 | 0 |
| 1717707600 | 3628.16 | 46.75 | 1.31 | 3578.32 | 3629.2 | 3575.86 | 0 |
| 1717621200 | 3581.41 | 36.68 | 1.03 | 3552.98 | 3583.68 | 3546.33 | 0 |
| 1717534800 | 3544.73 | -146.51 | -3.97 | 3629.61 | 3634.79 | 3523.18 | 0 |
| 1717448400 | 3691.24 | -22.62 | -0.61 | 3723.09 | 3724.25 | 3668.62 | 0 |
| 1717189200 | 3713.86 | 27.69 | 0.75 | 3692.76 | 3722.1 | 3643.69 | 0 |
| 1717102800 | 3686.17 | 19.05 | 0.52 | 3641.98 | 3697.89 | 3641.98 | 0 |
| 1717016400 | 3667.12 | -58.36 | -1.57 | 3678.41 | 3702.64 | 3659.97 | 0 |
| 1716930000 | 3725.48 | 50.58 | 1.38 | 3726.17 | 3745.04 | 3696.06 | 0 |
| 1716584400 | 3674.9 | 26.5 | 0.73 | 3677.3 | 3684.66 | 3659.72 | 0 |
| 1716498000 | 3648.4 | -27.38 | -0.74 | 3679.4 | 3681.76 | 3629.49 | 0 |
| 1716411600 | 3675.78 | -106.3 | -2.81 | 3754.06 | 3754.06 | 3655.96 | 0 |
| 1716325200 | 3782.08 | -6.73 | -0.18 | 3773.14 | 3791.5 | 3751.58 | 0 |
| 1716238800 | 3788.81 | 35.25 | 0.94 | 3761.97 | 3805.32 | 3732.38 | 0 |
| 1715979600 | 3753.56 | 57.47 | 1.55 | 3736.6 | 3762.54 | 3714.99 | 0 |
| 1715893200 | 3696.09 | -51.32 | -1.37 | 3749.17 | 3749.89 | 3695.75 | 0 |
| 1715806800 | 3747.41 | 45 | 1.22 | 3734.46 | 3749.93 | 3681.59 | 0 |
| 1715720400 | 3702.41 | 32.4 | 0.88 | 3698.85 | 3713.3 | 3681.72 | 0 |
| 1715634000 | 3670.01 | 12.98 | 0.35 | 3667.4 | 3694.03 | 3659.82 | 0 |
| 1715374800 | 3657.03 | -5.68 | -0.16 | 3681.98 | 3695.71 | 3654.85 | 0 |
| 1715288400 | 3662.71 | 78.23 | 2.18 | 3589.25 | 3669.54 | 3584.29 | 0 |
| 1715202000 | 3584.48 | -28.87 | -0.80 | 3569.49 | 3605.84 | 3565.8 | 0 |
| 1715115600 | 3613.35 | 17.92 | 0.50 | 3594.05 | 3621.51 | 3590.29 | 0 |
| 1715029200 | 3595.43 | 11.66 | 0.33 | 3629.89 | 3643.75 | 3579.93 | 0 |
| 1714770000 | 3583.77 | 49.93 | 1.41 | 3556.34 | 3590.01 | 3545.91 | 0 |
| 1714683600 | 3533.84 | 13.28 | 0.38 | 3534.31 | 3548.25 | 3497.4 | 0 |
| 1714597200 | 3520.56 | 0.56 | 0.02 | 3545.25 | 3602.19 | 3504.44 | 0 |
| 1714510800 | 3520 | -128.42 | -3.52 | 3576.1 | 3607.15 | 3518.13 | 0 |
| 1714424400 | 3648.42 | 36.57 | 1.01 | 3631.75 | 3658.78 | 3598.91 | 0 |
| 1714165200 | 3611.85 | 18.89 | 0.53 | 3605.38 | 3629.38 | 3584.86 | 0 |
| 1714078800 | 3592.96 | 100.11 | 2.87 | 3500.87 | 3606.36 | 3473.94 | 0 |
| 1713992400 | 3492.85 | -3.07 | -0.09 | 3512.8 | 3527.55 | 3461.48 | 0 |
| 1713906000 | 3495.92 | -88.8 | -2.48 | 3544.24 | 3544.24 | 3471.2 | 0 |
| 1713819600 | 3584.72 | -36.36 | -1.00 | 3588.9 | 3611.56 | 3546.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
