DJ US Basic Materials Total Stock Market (DWCBSM)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1723842000 | 6282.76 | 19.44 | 0.31 | 6251.2 | 6284.25 | 6236.64 | 0 |
| 1723755600 | 6263.32 | 94.96 | 1.54 | 6230.64 | 6281.24 | 6217.54 | 0 |
| 1723669200 | 6168.36 | -17.76 | -0.29 | 6193.54 | 6193.6899 | 6132.34 | 0 |
| 1723582800 | 6186.12 | 60.57 | 0.99 | 6141.66 | 6194.21 | 6123.11 | 0 |
| 1723496400 | 6125.55 | -24.79 | -0.40 | 6156.92 | 6170.97 | 6114.6899 | 0 |
| 1723237200 | 6150.34 | -5.43 | -0.09 | 6163.9399 | 6174.28 | 6100.2 | 0 |
| 1723150800 | 6155.77 | 111.43 | 1.84 | 6073.01 | 6165.22 | 6073.01 | 0 |
| 1723064400 | 6044.34 | -88.57 | -1.44 | 6190.9399 | 6219.37 | 6042.36 | 0 |
| 1722978000 | 6132.91 | 53.55 | 0.88 | 6091.3 | 6211.06 | 6082.71 | 0 |
| 1722891600 | 6079.36 | -151.32 | -2.43 | 6105.74 | 6128.53 | 6012.12 | 0 |
| 1722632400 | 6230.68 | -165.65 | -2.59 | 6316.49 | 6316.96 | 6157.76 | 0 |
| 1722546000 | 6396.33 | -51.14 | -0.79 | 6501.12 | 6543.92 | 6348.25 | 0 |
| 1722459600 | 6447.47 | 88.85 | 1.40 | 6425.11 | 6514.62 | 6423.87 | 0 |
| 1722373200 | 6358.62 | -31.36 | -0.49 | 6353.8 | 6406.67 | 6347.86 | 0 |
| 1722286800 | 6389.9799 | -2.46 | -0.04 | 6397.57 | 6404.31 | 6358.64 | 0 |
| 1722027600 | 6392.4399 | 81.91 | 1.30 | 6340.96 | 6410.29 | 6333.09 | 0 |
| 1721941200 | 6310.53 | 26.11 | 0.42 | 6284.27 | 6386.47 | 6251.77 | 0 |
| 1721854800 | 6284.42 | -75.07 | -1.18 | 6360.58 | 6386.77 | 6278.71 | 0 |
| 1721768400 | 6359.49 | 2.56 | 0.04 | 6348.15 | 6369.36 | 6310.84 | 0 |
| 1721677800 | 6356.93 | 17.96 | 0.28 | 6357.88 | 6364.4399 | 6301.62 | 0 |
| 1721422800 | 6338.97 | -61.98 | -0.97 | 6384.81 | 6385.22 | 6319.54 | 0 |
| 1721336400 | 6400.95 | -83.06 | -1.28 | 6454.95 | 6513.75 | 6393.75 | 0 |
| 1721250000 | 6484.01 | -18.9 | -0.29 | 6500.28 | 6532.52 | 6481.87 | 0 |
| 1721163600 | 6502.91 | 126.16 | 1.98 | 6381.65 | 6509.4 | 6369.96 | 0 |
| 1721077200 | 6376.75 | -8.87 | -0.14 | 6384.17 | 6423.37 | 6367.24 | 0 |
| 1720818000 | 6385.62 | 58.58 | 0.93 | 6368.1899 | 6416.46 | 6348.29 | 0 |
| 1720731600 | 6327.04 | 99.38 | 1.60 | 6278.85 | 6334.4799 | 6270.61 | 0 |
| 1720645200 | 6227.66 | 69.63 | 1.13 | 6189.6899 | 6231.02 | 6183.79 | 0 |
| 1720558800 | 6158.03 | -69.42 | -1.11 | 6210.9 | 6217.1899 | 6157.18 | 0 |
| 1720472400 | 6227.45 | 20.22 | 0.33 | 6226.54 | 6245.2299 | 6207.28 | 0 |
| 1720213200 | 6207.2299 | -6.14 | -0.10 | 6209.9799 | 6214.84 | 6165.15 | 0 |
| 1720040400 | 6213.37 | 60.73 | 0.99 | 6177.82 | 6230.5 | 6177.82 | 0 |
| 1719954000 | 6152.64 | 19.11 | 0.31 | 6133.12 | 6170.51 | 6105.43 | 0 |
| 1719867600 | 6133.53 | -84.64 | -1.36 | 6229.02 | 6254.74 | 6113.89 | 0 |
| 1719608400 | 6218.17 | 9.85 | 0.16 | 6224.9 | 6262.62 | 6198.97 | 0 |
| 1719522000 | 6208.32 | -20 | -0.32 | 6240.83 | 6246.78 | 6196.01 | 0 |
| 1719435600 | 6228.32 | 11.77 | 0.19 | 6193.29 | 6232.9799 | 6175.61 | 0 |
| 1719349200 | 6216.55 | -86.14 | -1.37 | 6287.83 | 6287.83 | 6200.77 | 0 |
| 1719262800 | 6302.6899 | 27.43 | 0.44 | 6294.82 | 6332.55 | 6286.56 | 0 |
| 1719003600 | 6275.26 | 2.26 | 0.04 | 6267.24 | 6279.25 | 6221.29 | 0 |
| 1718917200 | 6273 | 15.84 | 0.25 | 6247.26 | 6309.17 | 6247.26 | 0 |
| 1718744400 | 6257.16 | 10.76 | 0.17 | 6245.56 | 6274.9799 | 6216.66 | 0 |
| 1718658000 | 6246.4 | 29.99 | 0.48 | 6200.7299 | 6256.89 | 6165.42 | 0 |
| 1718398800 | 6216.41 | -72.63 | -1.15 | 6237.6 | 6260.04 | 6182.03 | 0 |
| 1718312400 | 6289.04 | -24.62 | -0.39 | 6288.2 | 6299.67 | 6238.5 | 0 |
| 1718226000 | 6313.66 | 14.43 | 0.23 | 6371.74 | 6401.91 | 6301.58 | 0 |
| 1718139600 | 6299.2299 | -13.15 | -0.21 | 6276.76 | 6299.67 | 6236.24 | 0 |
| 1718053200 | 6312.38 | -6.19 | -0.10 | 6301.34 | 6317.59 | 6282.01 | 0 |
| 1717794000 | 6318.57 | -70.06 | -1.10 | 6339.25 | 6378.76 | 6307.36 | 0 |
| 1717707600 | 6388.63 | 20.99 | 0.33 | 6362.56 | 6389.92 | 6347.16 | 0 |
| 1717621200 | 6367.64 | 56.16 | 0.89 | 6320.55 | 6368.52 | 6303.1899 | 0 |
| 1717534800 | 6311.4799 | -116.38 | -1.81 | 6367.65 | 6372.87 | 6289.35 | 0 |
| 1717448400 | 6427.86 | -44.86 | -0.69 | 6474.85 | 6474.85 | 6384.36 | 0 |
| 1717189200 | 6472.72 | 70.84 | 1.11 | 6402.9 | 6475.02 | 6365.66 | 0 |
| 1717102800 | 6401.88 | 54.73 | 0.86 | 6338.21 | 6408.16 | 6338.21 | 0 |
| 1717016400 | 6347.15 | -99.38 | -1.54 | 6376.41 | 6396.12 | 6343.11 | 0 |
| 1716930000 | 6446.53 | -4.61 | -0.07 | 6467.05 | 6478.52 | 6421.16 | 0 |
| 1716584400 | 6451.14 | 55.72 | 0.87 | 6428.33 | 6460.55 | 6424.45 | 0 |
| 1716498000 | 6395.42 | -61.49 | -0.95 | 6465.97 | 6469.13 | 6375.3 | 0 |
| 1716411600 | 6456.91 | -75.67 | -1.16 | 6499.63 | 6499.63 | 6431.03 | 0 |
| 1716325200 | 6532.58 | -9.36 | -0.14 | 6527.24 | 6543.5 | 6512.2 | 0 |
| 1716238800 | 6541.9399 | 25.28 | 0.39 | 6516.64 | 6551.24 | 6498 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
