DJ US Business Training and Employment Agencies Total Stock Mkt (DWCBTE)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 9988.29 | -5.31 | -0.05 | 10099.07 | 10100.27 | 9977.07 | 0 |
| 1737064800 | 9993.6 | 49.91 | 0.50 | 9943.4599 | 10034.92 | 9909.57 | 0 |
| 1736978400 | 9943.69 | 145.41 | 1.48 | 9960.04 | 9999.34 | 9894.72 | 0 |
| 1736892000 | 9798.28 | 101.82 | 1.05 | 9718.4599 | 9806.2 | 9688.1299 | 0 |
| 1736805600 | 9696.4599 | 70.04 | 0.73 | 9573.2099 | 9703.81 | 9528.56 | 0 |
| 1736546400 | 9626.42 | -78.57 | -0.81 | 9570.92 | 9656.1 | 9562.4 | 0 |
| 1736373600 | 9704.99 | -114.07 | -1.16 | 9771.06 | 9771.06 | 9645.42 | 0 |
| 1736287200 | 9819.06 | -192.83 | -1.93 | 10033.01 | 10058.3 | 9774.9599 | 0 |
| 1736200800 | 10011.89 | 106.21 | 1.07 | 10011.66 | 10182.6 | 9993.1299 | 0 |
| 1735941600 | 9905.68 | 143.9 | 1.47 | 9823.33 | 9905.68 | 9765.27 | 0 |
| 1735855200 | 9761.78 | -174.17 | -1.75 | 10019.71 | 10019.71 | 9728.77 | 0 |
| 1735682400 | 9935.95 | 24.49 | 0.25 | 9967.79 | 10011.48 | 9891.92 | 0 |
| 1735596000 | 9911.4599 | -79.24 | -0.79 | 9911.36 | 9967.9599 | 9758.3 | 0 |
| 1735336800 | 9990.7 | -77.82 | -0.77 | 10008.71 | 10088.52 | 9890.6299 | 0 |
| 1735250400 | 10068.52 | 30.64 | 0.31 | 9985.03 | 10091.74 | 9964.5 | 0 |
| 1735077600 | 10037.88 | 91.69 | 0.92 | 9947.04 | 10037.88 | 9930.89 | 0 |
| 1734991200 | 9946.19 | -30.34 | -0.30 | 9960.54 | 9968.36 | 9885.03 | 0 |
| 1734732000 | 9976.53 | 46.69 | 0.47 | 9848.43 | 10080.37 | 9826.54 | 0 |
| 1734645600 | 9929.84 | -30.61 | -0.31 | 10037.61 | 10099.47 | 9846.12 | 0 |
| 1734559200 | 9960.45 | -510.36 | -4.87 | 10495.98 | 10526.05 | 9938.11 | 0 |
| 1734472800 | 10470.81 | -28.32 | -0.27 | 10420.34 | 10527.58 | 10420.34 | 0 |
| 1734386400 | 10499.13 | -49.51 | -0.47 | 10489.5 | 10604.64 | 10473.02 | 0 |
| 1734127200 | 10548.64 | -82.19 | -0.77 | 10627.02 | 10654.95 | 10510.46 | 0 |
| 1734040800 | 10630.83 | -31.14 | -0.29 | 10649.54 | 10674.51 | 10595.57 | 0 |
| 1733954400 | 10661.97 | 55.02 | 0.52 | 10717.12 | 10748.62 | 10623.91 | 0 |
| 1733868000 | 10606.95 | -56.74 | -0.53 | 10644.52 | 10691.81 | 10548.04 | 0 |
| 1733781600 | 10663.69 | 29 | 0.27 | 10673.95 | 10735.55 | 10593.22 | 0 |
| 1733522400 | 10634.69 | 86.2 | 0.82 | 10608.18 | 10710.1 | 10592.12 | 0 |
| 1733436000 | 10548.49 | -227.98 | -2.12 | 10778.2 | 10784 | 10544.33 | 0 |
| 1733349600 | 10776.47 | 51.33 | 0.48 | 10799.35 | 10799.35 | 10661.37 | 0 |
| 1733263200 | 10725.14 | -113.14 | -1.04 | 10797.35 | 10820.12 | 10718.92 | 0 |
| 1733176800 | 10838.28 | 81.33 | 0.76 | 10744.13 | 10864.11 | 10727.24 | 0 |
| 1732917600 | 10756.95 | -36.25 | -0.34 | 10790.52 | 10829.96 | 10735.92 | 0 |
| 1732744800 | 10793.2 | -35.78 | -0.33 | 10855.49 | 10885.48 | 10741.79 | 0 |
| 1732658400 | 10828.98 | -67.16 | -0.62 | 10835.14 | 10846.74 | 10749.83 | 0 |
| 1732572000 | 10896.14 | 238.26 | 2.24 | 10741.96 | 10975.71 | 10741.96 | 0 |
| 1732312800 | 10657.88 | 158.07 | 1.51 | 10531.99 | 10677.1 | 10531.99 | 0 |
| 1732226400 | 10499.81 | 248.71 | 2.43 | 10298.83 | 10503.33 | 10281.67 | 0 |
| 1732140000 | 10251.1 | 120.4 | 1.19 | 10123.71 | 10256.41 | 10080.54 | 0 |
| 1732053600 | 10130.7 | -59.68 | -0.59 | 10059.66 | 10180.67 | 10015.5 | 0 |
| 1731967200 | 10190.38 | -38.24 | -0.37 | 10233.35 | 10267.18 | 10156.13 | 0 |
| 1731708000 | 10228.62 | -281.87 | -2.68 | 10492.62 | 10494.58 | 10219.49 | 0 |
| 1731621600 | 10510.49 | -210.69 | -1.97 | 10700.81 | 10705.1 | 10500.46 | 0 |
| 1731535200 | 10721.18 | -65.72 | -0.61 | 10803.25 | 10862.16 | 10700.3 | 0 |
| 1731448800 | 10786.9 | 50.01 | 0.47 | 10814.65 | 10892.2 | 10685.92 | 0 |
| 1731362400 | 10736.89 | 12.16 | 0.11 | 10802.76 | 10839.92 | 10709.16 | 0 |
| 1731103200 | 10724.73 | -1.12 | -0.01 | 10676.48 | 10731.57 | 10637.6 | 0 |
| 1731016800 | 10725.85 | -78.16 | -0.72 | 10807.71 | 10818.33 | 10712.79 | 0 |
| 1730930400 | 10804.01 | 700.96 | 6.94 | 10434.22 | 10807.81 | 10418.07 | 0 |
| 1730844000 | 10103.05 | 239.08 | 2.42 | 9867.25 | 10110.05 | 9842.59 | 0 |
| 1730757600 | 9863.97 | 25.43 | 0.26 | 9828.92 | 9919.69 | 9800.58 | 0 |
| 1730494800 | 9838.54 | 159.6 | 1.65 | 9667.6 | 9867.36 | 9641.12 | 0 |
| 1730408400 | 9678.94 | 323.99 | 3.46 | 9500.76 | 9889.07 | 9473.17 | 0 |
| 1730322000 | 9354.95 | 180.51 | 1.97 | 9085.02 | 9468.3799 | 9058.54 | 0 |
| 1730235600 | 9174.44 | 66.1 | 0.73 | 9079.16 | 9190.7099 | 9034.86 | 0 |
| 1730149200 | 9108.34 | 126.62 | 1.41 | 9033.39 | 9149.76 | 9015.89 | 0 |
| 1729890000 | 8981.72 | -114.32 | -1.26 | 9135.59 | 9153.04 | 8962.9599 | 0 |
| 1729803600 | 9096.04 | 24 | 0.26 | 9115.27 | 9153.26 | 9058.14 | 0 |
| 1729717200 | 9072.04 | 49.65 | 0.55 | 8989.11 | 9118.81 | 8974.18 | 0 |
| 1729630800 | 9022.39 | 25.52 | 0.28 | 9001.87 | 9052.87 | 8941.1 | 0 |
| 1729544400 | 8996.87 | -81.4 | -0.90 | 9067.12 | 9089.23 | 8989.29 | 0 |
| 1729285200 | 9078.27 | -13.19 | -0.15 | 9123.9599 | 9140.85 | 9039.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
