DJ US Business Support Services Total Stock Market (DWCBSS)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 5708.26 | 0.24 | 0.00 | 5692.54 | 5755.2 | 5671.91 | 0 |
| 1738274400 | 5708.02 | 95.54 | 1.70 | 5650.76 | 5723.4399 | 5650.76 | 0 |
| 1738188000 | 5612.4799 | -45.61 | -0.81 | 5677.67 | 5689.57 | 5601.34 | 0 |
| 1738101600 | 5658.09 | -14.16 | -0.25 | 5662.24 | 5729.11 | 5637.25 | 0 |
| 1738015200 | 5672.25 | 114.06 | 2.05 | 5526.67 | 5678.1 | 5518.61 | 0 |
| 1737756000 | 5558.1899 | -23.54 | -0.42 | 5567.28 | 5577.66 | 5554.47 | 0 |
| 1737669600 | 5581.7299 | -34.54 | -0.62 | 5603.1 | 5613.16 | 5538.38 | 0 |
| 1737583200 | 5616.27 | -0.85 | -0.02 | 5632.04 | 5637.34 | 5600.7 | 0 |
| 1737496800 | 5617.12 | 92.08 | 1.67 | 5521.11 | 5622.7299 | 5521.11 | 0 |
| 1737151200 | 5525.04 | 12.52 | 0.23 | 5558.7 | 5582.54 | 5521.65 | 0 |
| 1737064800 | 5512.52 | 28.01 | 0.51 | 5476.24 | 5543.04 | 5469.17 | 0 |
| 1736978400 | 5484.51 | 57.75 | 1.06 | 5495.32 | 5512.85 | 5457.84 | 0 |
| 1736892000 | 5426.76 | 20.29 | 0.38 | 5427.03 | 5432.35 | 5368.4799 | 0 |
| 1736805600 | 5406.47 | 38.87 | 0.72 | 5325.93 | 5415.78 | 5311.86 | 0 |
| 1736546400 | 5367.6 | -87.47 | -1.60 | 5409.64 | 5441.63 | 5359.55 | 0 |
| 1736373600 | 5455.07 | 45.47 | 0.84 | 5430.4 | 5457.91 | 5383.55 | 0 |
| 1736287200 | 5409.6 | 28.61 | 0.53 | 5420.46 | 5492.86 | 5381.9399 | 0 |
| 1736200800 | 5380.99 | -38.75 | -0.71 | 5416.9399 | 5439.6 | 5371.01 | 0 |
| 1735941600 | 5419.74 | 81.2 | 1.52 | 5343.55 | 5426.85 | 5343.55 | 0 |
| 1735855200 | 5338.54 | -35.28 | -0.66 | 5397.42 | 5417.28 | 5314.54 | 0 |
| 1735682400 | 5373.82 | -6.79 | -0.13 | 5403.37 | 5414.1899 | 5353.33 | 0 |
| 1735596000 | 5380.61 | -35.66 | -0.66 | 5372.7299 | 5404.93 | 5323.7299 | 0 |
| 1735336800 | 5416.27 | -55.82 | -1.02 | 5437.62 | 5468.57 | 5380.3 | 0 |
| 1735250400 | 5472.09 | -11.85 | -0.22 | 5466.07 | 5486.37 | 5451.4399 | 0 |
| 1735077600 | 5483.9399 | 36.82 | 0.68 | 5449.4799 | 5484.86 | 5436.14 | 0 |
| 1734991200 | 5447.12 | -52.04 | -0.95 | 5457.41 | 5474.68 | 5405 | 0 |
| 1734732000 | 5499.16 | 1.71 | 0.03 | 5471.6 | 5553.7 | 5436.53 | 0 |
| 1734645600 | 5497.45 | 74.98 | 1.38 | 5501.24 | 5585.86 | 5474.84 | 0 |
| 1734559200 | 5422.47 | -162.69 | -2.91 | 5590.79 | 5602.81 | 5419.29 | 0 |
| 1734472800 | 5585.16 | -36.67 | -0.65 | 5599.63 | 5611.22 | 5568.4399 | 0 |
| 1734386400 | 5621.83 | 16.42 | 0.29 | 5614.53 | 5650.53 | 5594.46 | 0 |
| 1734127200 | 5605.41 | -25.02 | -0.44 | 5619.83 | 5628.96 | 5574.08 | 0 |
| 1734040800 | 5630.43 | -24.99 | -0.44 | 5633.87 | 5644.2299 | 5594.64 | 0 |
| 1733954400 | 5655.42 | -13.79 | -0.24 | 5693.54 | 5705 | 5654.82 | 0 |
| 1733868000 | 5669.21 | 24.93 | 0.44 | 5644.71 | 5701.06 | 5619.77 | 0 |
| 1733781600 | 5644.28 | -99.13 | -1.73 | 5720.95 | 5752.78 | 5636.47 | 0 |
| 1733522400 | 5743.41 | 34.57 | 0.61 | 5762.7 | 5815.41 | 5730.15 | 0 |
| 1733436000 | 5708.84 | -46.61 | -0.81 | 5723.3 | 5732.22 | 5693.55 | 0 |
| 1733349600 | 5755.45 | 70.25 | 1.24 | 5691.7299 | 5763.06 | 5685.11 | 0 |
| 1733263200 | 5685.2 | -67.85 | -1.18 | 5670.2299 | 5710.9799 | 5644.97 | 0 |
| 1733176800 | 5753.05 | -31.69 | -0.55 | 5792.85 | 5793.53 | 5724.49 | 0 |
| 1732917600 | 5784.74 | 12.45 | 0.22 | 5780.52 | 5808.9 | 5775.39 | 0 |
| 1732744800 | 5772.29 | -20.56 | -0.35 | 5813.2 | 5821.6899 | 5757.79 | 0 |
| 1732658400 | 5792.85 | 18.1 | 0.31 | 5778.07 | 5806.34 | 5767.95 | 0 |
| 1732572000 | 5774.75 | 53.36 | 0.93 | 5753.9 | 5801.97 | 5737.1 | 0 |
| 1732312800 | 5721.39 | 11.44 | 0.20 | 5709.3 | 5756.96 | 5701.15 | 0 |
| 1732226400 | 5709.95 | 90.95 | 1.62 | 5642.25 | 5726.02 | 5638.9399 | 0 |
| 1732140000 | 5619 | 47.31 | 0.85 | 5561.46 | 5619 | 5534.04 | 0 |
| 1732053600 | 5571.6899 | 4.72 | 0.08 | 5534.18 | 5572.7 | 5527.79 | 0 |
| 1731967200 | 5566.97 | -25.27 | -0.45 | 5594.27 | 5607.28 | 5554.9 | 0 |
| 1731708000 | 5592.24 | -128.92 | -2.25 | 5681.53 | 5692.86 | 5573.16 | 0 |
| 1731621600 | 5721.16 | -216.47 | -3.65 | 5937.92 | 5937.92 | 5709.05 | 0 |
| 1731535200 | 5937.63 | 19.29 | 0.33 | 5922.28 | 5970.83 | 5915.24 | 0 |
| 1731448800 | 5918.34 | -4.27 | -0.07 | 5914.77 | 5938.08 | 5895.64 | 0 |
| 1731362400 | 5922.61 | 27.42 | 0.47 | 5909.51 | 5964.66 | 5909.06 | 0 |
| 1731103200 | 5895.1899 | 39.38 | 0.67 | 5869.77 | 5931.49 | 5869.77 | 0 |
| 1731016800 | 5855.81 | 49.42 | 0.85 | 5821.5 | 5870.1899 | 5815.17 | 0 |
| 1730930400 | 5806.39 | 138.38 | 2.44 | 5829.1899 | 5829.1899 | 5757.92 | 0 |
| 1730844000 | 5668.01 | 56.14 | 1.00 | 5607.97 | 5673.52 | 5600.16 | 0 |
| 1730757600 | 5611.87 | 7.73 | 0.14 | 5606.71 | 5632.03 | 5582.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
