DJ US Beverages Total Stock Market (DWCBVG)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722373200 | 11099.21 | 49.08 | 0.44 | 11019.76 | 11122.06 | 10977.76 | 0 |
| 1722286800 | 11050.13 | -26.06 | -0.24 | 11042.92 | 11073.83 | 10959.31 | 0 |
| 1722027600 | 11076.19 | 150.85 | 1.38 | 10941.51 | 11080.27 | 10932.66 | 0 |
| 1721941200 | 10925.34 | 114.16 | 1.06 | 10887.14 | 11061.2 | 10866.99 | 0 |
| 1721854800 | 10811.18 | 92.18 | 0.86 | 10742.67 | 10824.17 | 10664.01 | 0 |
| 1721768400 | 10719 | -15.51 | -0.14 | 10786.78 | 10838.32 | 10710.55 | 0 |
| 1721682000 | 10734.51 | -93.1 | -0.86 | 10824.27 | 10828.53 | 10693.76 | 0 |
| 1721422800 | 10827.61 | -36.33 | -0.33 | 10898.12 | 10899.37 | 10775.14 | 0 |
| 1721336400 | 10863.94 | 8.68 | 0.08 | 10791.3 | 10985.32 | 10785.99 | 0 |
| 1721250000 | 10855.26 | 194.96 | 1.83 | 10712.46 | 10871.81 | 10710.28 | 0 |
| 1721163600 | 10660.3 | 88.11 | 0.83 | 10563.85 | 10667.11 | 10551.47 | 0 |
| 1721077200 | 10572.19 | -136.34 | -1.27 | 10705.31 | 10705.31 | 10563.04 | 0 |
| 1720818000 | 10708.53 | 111.75 | 1.05 | 10662.93 | 10793.83 | 10656.41 | 0 |
| 1720731600 | 10596.78 | 68.78 | 0.65 | 10415.29 | 10627.67 | 10373.7 | 0 |
| 1720645200 | 10528 | 62.41 | 0.60 | 10462.21 | 10533.19 | 10425.26 | 0 |
| 1720558800 | 10465.59 | -45.19 | -0.43 | 10520.92 | 10532.93 | 10457.48 | 0 |
| 1720472400 | 10510.78 | -126.02 | -1.18 | 10579.96 | 10598.12 | 10496.53 | 0 |
| 1720213200 | 10636.8 | 99.38 | 0.94 | 10548.17 | 10638.69 | 10518.32 | 0 |
| 1720040400 | 10537.42 | -41.81 | -0.40 | 10561.42 | 10636.76 | 10534.77 | 0 |
| 1719954000 | 10579.23 | 6.37 | 0.06 | 10585.81 | 10607.74 | 10520.15 | 0 |
| 1719867600 | 10572.86 | -87.22 | -0.82 | 10702.11 | 10748.48 | 10554.07 | 0 |
| 1719608400 | 10660.08 | -63.29 | -0.59 | 10685.49 | 10725.13 | 10642.78 | 0 |
| 1719522000 | 10723.37 | -32.18 | -0.30 | 10758.31 | 10785.06 | 10669.92 | 0 |
| 1719435600 | 10755.55 | 2.98 | 0.03 | 10661.84 | 10764.37 | 10637.12 | 0 |
| 1719349200 | 10752.57 | -42.55 | -0.39 | 10786.66 | 10818.89 | 10724.04 | 0 |
| 1719262800 | 10795.12 | 109.45 | 1.02 | 10692.15 | 10836.68 | 10682.56 | 0 |
| 1719003600 | 10685.67 | 68.89 | 0.65 | 10649.5 | 10749.31 | 10633.76 | 0 |
| 1718917200 | 10616.78 | -37.16 | -0.35 | 10605.15 | 10682.87 | 10593.17 | 0 |
| 1718744400 | 10653.94 | 11.28 | 0.11 | 10633.3 | 10673.72 | 10598.76 | 0 |
| 1718658000 | 10642.66 | 110 | 1.04 | 10504.68 | 10664.9 | 10474.23 | 0 |
| 1718398800 | 10532.66 | -35.5 | -0.34 | 10506.17 | 10559.78 | 10472.11 | 0 |
| 1718312400 | 10568.16 | -6.07 | -0.06 | 10511.1 | 10573.69 | 10476.01 | 0 |
| 1718226000 | 10574.23 | -100.13 | -0.94 | 10692.09 | 10692.09 | 10524.85 | 0 |
| 1718139600 | 10674.36 | -28.75 | -0.27 | 10663 | 10681.4 | 10589.77 | 0 |
| 1718053200 | 10703.11 | -191.13 | -1.75 | 10857.61 | 10863.28 | 10687.78 | 0 |
| 1717794000 | 10894.24 | -65.19 | -0.59 | 10903.16 | 10952.36 | 10876.64 | 0 |
| 1717707600 | 10959.43 | 13.23 | 0.12 | 10976.8 | 11013.8 | 10929.72 | 0 |
| 1717621200 | 10946.2 | -17.85 | -0.16 | 10963.13 | 10972.88 | 10864.44 | 0 |
| 1717534800 | 10964.05 | 128.07 | 1.18 | 10843.59 | 10969.26 | 10815.43 | 0 |
| 1717448400 | 10835.98 | -55.02 | -0.51 | 10856.88 | 10892.42 | 10784.21 | 0 |
| 1717189200 | 10891 | 169.24 | 1.58 | 10703.56 | 10896.79 | 10677.84 | 0 |
| 1717102800 | 10721.76 | 1.21 | 0.01 | 10742.61 | 10759.75 | 10712.14 | 0 |
| 1717016400 | 10720.55 | -70.55 | -0.65 | 10725.62 | 10755.76 | 10669.94 | 0 |
| 1716930000 | 10791.1 | -185.45 | -1.69 | 10899.4 | 10905.5 | 10719.34 | 0 |
| 1716584400 | 10976.55 | -16.07 | -0.15 | 11015.49 | 11038.09 | 10971.67 | 0 |
| 1716498000 | 10992.62 | -160.36 | -1.44 | 11094.42 | 11124.42 | 10985.54 | 0 |
| 1716411600 | 11152.98 | 16.21 | 0.15 | 11101.13 | 11166.56 | 11089.59 | 0 |
| 1716325200 | 11136.77 | 46.38 | 0.42 | 11128.87 | 11143.78 | 11069.13 | 0 |
| 1716238800 | 11090.39 | -97.36 | -0.87 | 11175.33 | 11178.44 | 11069.52 | 0 |
| 1715979600 | 11187.75 | -50.47 | -0.45 | 11211.6 | 11231.32 | 11173.6 | 0 |
| 1715893200 | 11238.22 | 111.75 | 1.00 | 11147.13 | 11256.2 | 11122.79 | 0 |
| 1715806800 | 11126.47 | -26.44 | -0.24 | 11147.16 | 11175.35 | 11114.27 | 0 |
| 1715720400 | 11152.91 | -61.47 | -0.55 | 11223.04 | 11239.02 | 11085.69 | 0 |
| 1715634000 | 11214.38 | 38.28 | 0.34 | 11203.7 | 11250.61 | 11185.29 | 0 |
| 1715374800 | 11176.1 | 80.41 | 0.72 | 11093.88 | 11192.86 | 11084.1 | 0 |
| 1715288400 | 11095.69 | 58.78 | 0.53 | 11041.59 | 11118.8 | 11037.35 | 0 |
| 1715202000 | 11036.91 | -9.25 | -0.08 | 11066.6 | 11094.79 | 11014.95 | 0 |
| 1715115600 | 11046.16 | 98.69 | 0.90 | 11024.16 | 11050.36 | 10974.77 | 0 |
| 1715029200 | 10947.47 | -8.59 | -0.08 | 10981.01 | 10981.01 | 10903.44 | 0 |
| 1714770000 | 10956.06 | 64.61 | 0.59 | 10912.95 | 10977.87 | 10875.16 | 0 |
| 1714683600 | 10891.45 | 24.86 | 0.23 | 10900.44 | 10946.98 | 10839.5 | 0 |
| 1714597200 | 10866.59 | -10.62 | -0.10 | 10857.17 | 10958.37 | 10777.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
