DJ US Basic Materials Total Stock Market (DWCBSM)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 6139.1 | 61.37 | 1.01 | 6084.52 | 6140.75 | 6078.51 | 0 |
| 1738188000 | 6077.7299 | 18.09 | 0.30 | 6056.15 | 6102.41 | 6054.37 | 0 |
| 1738101600 | 6059.64 | -12.73 | -0.21 | 6078.02 | 6091.83 | 6049.6899 | 0 |
| 1738015200 | 6072.37 | -21.43 | -0.35 | 6069.83 | 6083.93 | 6028.02 | 0 |
| 1737756000 | 6093.8 | -24.87 | -0.41 | 6147.38 | 6152.62 | 6085.46 | 0 |
| 1737669600 | 6118.67 | 29.94 | 0.49 | 6071.67 | 6119.1899 | 6047.34 | 0 |
| 1737583200 | 6088.7299 | -54.93 | -0.89 | 6158.68 | 6158.68 | 6087.82 | 0 |
| 1737496800 | 6143.66 | 66.28 | 1.09 | 6120.18 | 6158.64 | 6120.18 | 0 |
| 1737151200 | 6077.38 | 45.16 | 0.75 | 6076.35 | 6113.76 | 6053.08 | 0 |
| 1737064800 | 6032.22 | 41.52 | 0.69 | 5995.91 | 6034.99 | 5986.15 | 0 |
| 1736978400 | 5990.7 | 57.54 | 0.97 | 6010.22 | 6025.22 | 5954.63 | 0 |
| 1736892000 | 5933.16 | 66.5 | 1.13 | 5891.09 | 5933.81 | 5880.09 | 0 |
| 1736805600 | 5866.66 | 138.5 | 2.42 | 5724.16 | 5868.4 | 5716.4 | 0 |
| 1736546400 | 5728.16 | -50.65 | -0.88 | 5749.97 | 5765.84 | 5706.95 | 0 |
| 1736373600 | 5778.81 | 10.67 | 0.18 | 5761.01 | 5779.51 | 5718.5 | 0 |
| 1736287200 | 5768.14 | 7.84 | 0.14 | 5774.45 | 5830.09 | 5734.17 | 0 |
| 1736200800 | 5760.3 | 40.36 | 0.71 | 5765.91 | 5818.65 | 5753.92 | 0 |
| 1735941600 | 5719.9399 | -1.98 | -0.03 | 5743.4399 | 5748.89 | 5700.04 | 0 |
| 1735855200 | 5721.92 | -55.6 | -0.96 | 5805.2299 | 5836.37 | 5720.07 | 0 |
| 1735682400 | 5777.52 | 31.5 | 0.55 | 5756.61 | 5796.82 | 5747.03 | 0 |
| 1735596000 | 5746.02 | -71.84 | -1.23 | 5780.43 | 5780.43 | 5715.51 | 0 |
| 1735336800 | 5817.86 | -42.08 | -0.72 | 5827.84 | 5879.39 | 5791.66 | 0 |
| 1735250400 | 5859.9399 | -6.63 | -0.11 | 5837.08 | 5875.92 | 5830.74 | 0 |
| 1735077600 | 5866.57 | 37.9 | 0.65 | 5829.66 | 5867.7 | 5806.71 | 0 |
| 1734991200 | 5828.67 | -2.99 | -0.05 | 5818.26 | 5835.6899 | 5770.49 | 0 |
| 1734732000 | 5831.66 | 57.61 | 1.00 | 5751.6 | 5868.61 | 5751.6 | 0 |
| 1734645600 | 5774.05 | -59.94 | -1.03 | 5845.65 | 5883.1899 | 5772.9799 | 0 |
| 1734559200 | 5833.99 | -187.7 | -3.12 | 6010.83 | 6032.55 | 5830.9 | 0 |
| 1734472800 | 6021.6899 | -38.9 | -0.64 | 6030.83 | 6064.87 | 6018.07 | 0 |
| 1734386400 | 6060.59 | -78.08 | -1.27 | 6115.99 | 6130.06 | 6057.36 | 0 |
| 1734127200 | 6138.67 | -66.77 | -1.08 | 6173.16 | 6173.37 | 6118.85 | 0 |
| 1734040800 | 6205.4399 | -56.23 | -0.90 | 6235.11 | 6252.46 | 6204.17 | 0 |
| 1733954400 | 6261.67 | -28.14 | -0.45 | 6296.04 | 6296.58 | 6260.4799 | 0 |
| 1733868000 | 6289.81 | -57.69 | -0.91 | 6346.88 | 6346.88 | 6256.64 | 0 |
| 1733781600 | 6347.5 | 16.44 | 0.26 | 6380.74 | 6449.92 | 6345.91 | 0 |
| 1733522400 | 6331.06 | -26.87 | -0.42 | 6374.66 | 6380.11 | 6320.14 | 0 |
| 1733436000 | 6357.93 | -89.01 | -1.38 | 6432.26 | 6432.26 | 6336.9399 | 0 |
| 1733349600 | 6446.9399 | -54.8 | -0.84 | 6483.71 | 6486.62 | 6431.46 | 0 |
| 1733263200 | 6501.74 | -28.05 | -0.43 | 6549.85 | 6561.32 | 6493.57 | 0 |
| 1733176800 | 6529.79 | -1.59 | -0.02 | 6537.86 | 6537.86 | 6485.08 | 0 |
| 1732917600 | 6531.38 | 27.11 | 0.42 | 6506.02 | 6538.75 | 6499.52 | 0 |
| 1732744800 | 6504.27 | -3.94 | -0.06 | 6515.89 | 6567.57 | 6499.41 | 0 |
| 1732658400 | 6508.21 | -47.78 | -0.73 | 6528.2 | 6528.2 | 6485.22 | 0 |
| 1732572000 | 6555.99 | 54.34 | 0.84 | 6507.49 | 6569.7 | 6507.49 | 0 |
| 1732312800 | 6501.65 | 34 | 0.53 | 6462.26 | 6508.61 | 6461.79 | 0 |
| 1732226400 | 6467.65 | 78.66 | 1.23 | 6400.02 | 6470.82 | 6381.2299 | 0 |
| 1732140000 | 6388.99 | 32.21 | 0.51 | 6356.8 | 6395.46 | 6338.7299 | 0 |
| 1732053600 | 6356.78 | -8.17 | -0.13 | 6326.43 | 6358.01 | 6297.02 | 0 |
| 1731967200 | 6364.95 | 64.26 | 1.02 | 6313.41 | 6365.76 | 6312.08 | 0 |
| 1731708000 | 6300.6899 | -37.98 | -0.60 | 6347.45 | 6354.82 | 6287.9 | 0 |
| 1731621600 | 6338.67 | -45.34 | -0.71 | 6381.9399 | 6393.07 | 6329.86 | 0 |
| 1731535200 | 6384.01 | -7.51 | -0.12 | 6394.91 | 6407.61 | 6374.21 | 0 |
| 1731448800 | 6391.52 | -115.84 | -1.78 | 6475.08 | 6480.03 | 6363.82 | 0 |
| 1731362400 | 6507.36 | -38.09 | -0.58 | 6540.55 | 6553.9399 | 6501.22 | 0 |
| 1731103200 | 6545.45 | -67.12 | -1.02 | 6564.85 | 6578.32 | 6525.72 | 0 |
| 1731016800 | 6612.57 | 15.56 | 0.24 | 6614.51 | 6635.04 | 6590.83 | 0 |
| 1730930400 | 6597.01 | 127.08 | 1.96 | 6545.96 | 6622.08 | 6503.88 | 0 |
| 1730844000 | 6469.93 | 20.43 | 0.32 | 6426.04 | 6489.76 | 6417.77 | 0 |
| 1730757600 | 6449.5 | 7.94 | 0.12 | 6450.47 | 6494.54 | 6427.02 | 0 |
| 1730494800 | 6441.56 | 11.53 | 0.18 | 6439.68 | 6480.03 | 6430.16 | 0 |
| 1730408400 | 6430.03 | -125.44 | -1.91 | 6479.17 | 6504.17 | 6429.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
