DJ US Biotechnology Total Stock Market (DWCBTC)
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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 17718.96 | 11.09 | 0.06 | 17666.81 | 17877.51 | 17652.46 | 0 |
| 1735941600 | 17707.87 | 214.09 | 1.22 | 17537.95 | 17767.89 | 17524.97 | 0 |
| 1735855200 | 17493.78 | 86.97 | 0.50 | 17520.69 | 17615.19 | 17421.04 | 0 |
| 1735682400 | 17406.81 | 72.17 | 0.42 | 17395.37 | 17496.86 | 17297.51 | 0 |
| 1735596000 | 17334.64 | -236.96 | -1.35 | 17463.7 | 17463.7 | 17260.37 | 0 |
| 1735336800 | 17571.6 | -110.35 | -0.62 | 17544.61 | 17699.49 | 17488.99 | 0 |
| 1735250400 | 17681.95 | 27.06 | 0.15 | 17547.02 | 17692.04 | 17542.5 | 0 |
| 1735077600 | 17654.89 | 90.42 | 0.51 | 17531.14 | 17654.9 | 17473.35 | 0 |
| 1734991200 | 17564.47 | 124.66 | 0.71 | 17404.92 | 17572.92 | 17348.69 | 0 |
| 1734732000 | 17439.81 | 242.53 | 1.41 | 17207.87 | 17583.25 | 17166.37 | 0 |
| 1734645600 | 17197.28 | -137.67 | -0.79 | 17232.63 | 17287.25 | 17026.76 | 0 |
| 1734559200 | 17334.95 | -582.86 | -3.25 | 17889.84 | 17924.08 | 17330.66 | 0 |
| 1734472800 | 17917.81 | 56.48 | 0.32 | 17791.64 | 18056.26 | 17789.02 | 0 |
| 1734386400 | 17861.33 | 25.88 | 0.15 | 17838.42 | 18008.41 | 17802.65 | 0 |
| 1734127200 | 17835.45 | -94.34 | -0.53 | 17876.6 | 17908.43 | 17751.11 | 0 |
| 1734040800 | 17929.79 | -233.77 | -1.29 | 18108.6 | 18151.12 | 17925.89 | 0 |
| 1733954400 | 18163.56 | -66.93 | -0.37 | 18252.54 | 18313.58 | 18130.23 | 0 |
| 1733868000 | 18230.49 | -102.9 | -0.56 | 18335.86 | 18381.11 | 18166.25 | 0 |
| 1733781600 | 18333.39 | 148.16 | 0.81 | 18197.32 | 18412.85 | 18172.82 | 0 |
| 1733522400 | 18185.23 | 160.02 | 0.89 | 18074.76 | 18257.69 | 18057.52 | 0 |
| 1733436000 | 18025.21 | -201.27 | -1.10 | 18134.86 | 18166.6 | 18002.82 | 0 |
| 1733349600 | 18226.48 | -49.3 | -0.27 | 18202.69 | 18331.25 | 18096.89 | 0 |
| 1733263200 | 18275.78 | -146.56 | -0.80 | 18386.99 | 18431.92 | 18268.74 | 0 |
| 1733176800 | 18422.34 | -3.32 | -0.02 | 18383.23 | 18462.56 | 18282.41 | 0 |
| 1732917600 | 18425.66 | 38.16 | 0.21 | 18400.87 | 18491.45 | 18361.63 | 0 |
| 1732744800 | 18387.5 | 175.62 | 0.96 | 18248.81 | 18454.22 | 18248.81 | 0 |
| 1732658400 | 18211.88 | 70.99 | 0.39 | 17989.26 | 18227.58 | 17848.72 | 0 |
| 1732572000 | 18140.89 | 165.37 | 0.92 | 18090.04 | 18295.62 | 18086.85 | 0 |
| 1732312800 | 17975.52 | 223.06 | 1.26 | 17822.9 | 18049.12 | 17766.71 | 0 |
| 1732226400 | 17752.46 | 186.7 | 1.06 | 17624.32 | 17805.63 | 17441.15 | 0 |
| 1732140000 | 17565.76 | 199.98 | 1.15 | 17362.67 | 17571.24 | 17302.55 | 0 |
| 1732053600 | 17365.78 | 25.92 | 0.15 | 17235.4 | 17397.52 | 17175.08 | 0 |
| 1731967200 | 17339.86 | -76.06 | -0.44 | 17386.61 | 17441.12 | 17259.56 | 0 |
| 1731708000 | 17415.92 | -775.53 | -4.26 | 18091.3 | 18091.3 | 17404.54 | 0 |
| 1731621600 | 18191.45 | -367.61 | -1.98 | 18494.67 | 18494.67 | 18174.5 | 0 |
| 1731535200 | 18559.06 | -37.43 | -0.20 | 18664.44 | 18751.13 | 18558.52 | 0 |
| 1731448800 | 18596.49 | -433.32 | -2.28 | 18991.25 | 19040.38 | 18590.94 | 0 |
| 1731362400 | 19029.81 | -561.31 | -2.87 | 19262.63 | 19274.83 | 19003.91 | 0 |
| 1731103200 | 19591.12 | 20.67 | 0.11 | 19570.39 | 19650.37 | 19481.92 | 0 |
| 1731016800 | 19570.45 | 69.84 | 0.36 | 19595.08 | 19635.59 | 19508.07 | 0 |
| 1730930400 | 19500.61 | 89.26 | 0.46 | 19731.55 | 19731.55 | 19351.91 | 0 |
| 1730844000 | 19411.35 | 240.65 | 1.26 | 19092.23 | 19416.14 | 19031.4 | 0 |
| 1730757600 | 19170.7 | -54.09 | -0.28 | 19218.89 | 19294.35 | 19117.01 | 0 |
| 1730494800 | 19224.79 | 249.83 | 1.32 | 19046.78 | 19259.45 | 19046.78 | 0 |
| 1730408400 | 18974.96 | -133.06 | -0.70 | 19025.37 | 19123.12 | 18966.52 | 0 |
| 1730322000 | 19108.02 | 215.79 | 1.14 | 18881.31 | 19179.16 | 18872.47 | 0 |
| 1730235600 | 18892.23 | -57.57 | -0.30 | 18905.71 | 18944.84 | 18856.44 | 0 |
| 1730149200 | 18949.8 | 108.42 | 0.58 | 18955.11 | 19063.82 | 18908.15 | 0 |
| 1729890000 | 18841.38 | -72.62 | -0.38 | 18983.98 | 19033.96 | 18823.9 | 0 |
| 1729803600 | 18914 | -98.31 | -0.52 | 19033.26 | 19145.39 | 18912.84 | 0 |
| 1729717200 | 19012.31 | -243.15 | -1.26 | 19133.82 | 19192.96 | 18916.37 | 0 |
| 1729630800 | 19255.46 | -78.75 | -0.41 | 19172.32 | 19296.02 | 19144.61 | 0 |
| 1729544400 | 19334.21 | -253.64 | -1.29 | 19510.7 | 19562.09 | 19290.59 | 0 |
| 1729285200 | 19587.85 | 35.22 | 0.18 | 19567.3 | 19651.31 | 19471.3 | 0 |
| 1729198800 | 19552.63 | -27.79 | -0.14 | 19751.46 | 19807.05 | 19538.76 | 0 |
| 1729112400 | 19580.42 | -78.64 | -0.40 | 19583.75 | 19656.77 | 19476.97 | 0 |
| 1729026000 | 19659.06 | -40.34 | -0.20 | 19700.48 | 19806.81 | 19634.17 | 0 |
| 1728939600 | 19699.4 | 84.31 | 0.43 | 19589.6 | 19737.28 | 19522.4 | 0 |
| 1728680400 | 19615.09 | 251 | 1.30 | 19408.54 | 19628.65 | 19398.96 | 0 |
| 1728594000 | 19364.09 | -73.47 | -0.38 | 19347.02 | 19412.41 | 19270.58 | 0 |
| 1728507600 | 19437.56 | 80.15 | 0.41 | 19359.56 | 19445.84 | 19302.1 | 0 |
| 1728421200 | 19357.41 | 57.34 | 0.30 | 19326.94 | 19408.79 | 19313.18 | 0 |
| 1728334800 | 19300.07 | -158.17 | -0.81 | 19411.4 | 19412.85 | 19239.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
