DJ US Chemicals Total Stock Market (DWCCHM)
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 |
|---|---|---|---|---|---|---|---|
| 1723842000 | 9462.8799 | 26.64 | 0.28 | 9422 | 9466 | 9388.75 | 0 |
| 1723755600 | 9436.24 | 123.53 | 1.33 | 9390.44 | 9455.93 | 9370.7099 | 0 |
| 1723669200 | 9312.7099 | -9.05 | -0.10 | 9339.36 | 9342.33 | 9268.91 | 0 |
| 1723582800 | 9321.76 | 92.22 | 1.00 | 9262.69 | 9330.56 | 9230.15 | 0 |
| 1723496400 | 9229.54 | -55.24 | -0.59 | 9279.25 | 9293.98 | 9212.49 | 0 |
| 1723237200 | 9284.78 | -10.46 | -0.11 | 9290.48 | 9324.12 | 9203.09 | 0 |
| 1723150800 | 9295.24 | 151.73 | 1.66 | 9177.02 | 9298.93 | 9176.97 | 0 |
| 1723064400 | 9143.51 | -102.2 | -1.11 | 9321.92 | 9372.15 | 9140.16 | 0 |
| 1722978000 | 9245.7099 | 81.07 | 0.88 | 9196.4599 | 9361.14 | 9189.9 | 0 |
| 1722891600 | 9164.64 | -224.66 | -2.39 | 9274.5 | 9274.5 | 9119.6299 | 0 |
| 1722632400 | 9389.3 | -204.34 | -2.13 | 9474.51 | 9478.8 | 9263.86 | 0 |
| 1722546000 | 9593.64 | 13.06 | 0.14 | 9691.16 | 9764.43 | 9528.91 | 0 |
| 1722459600 | 9580.58 | 78.5 | 0.83 | 9566.73 | 9673.06 | 9566.73 | 0 |
| 1722373200 | 9502.08 | -46.24 | -0.48 | 9467.01 | 9581.29 | 9464.57 | 0 |
| 1722286800 | 9548.32 | 16.05 | 0.17 | 9541.64 | 9571.8799 | 9500.35 | 0 |
| 1722027600 | 9532.27 | 111.05 | 1.18 | 9452.48 | 9558.2 | 9434.44 | 0 |
| 1721941200 | 9421.22 | 31.51 | 0.34 | 9391.91 | 9534.94 | 9346.95 | 0 |
| 1721854800 | 9389.7099 | -82.49 | -0.87 | 9469.98 | 9514.3 | 9378.64 | 0 |
| 1721768400 | 9472.2 | 15.81 | 0.17 | 9461.25 | 9492.12 | 9421.3799 | 0 |
| 1721682000 | 9456.39 | 22.97 | 0.24 | 9477.25 | 9488.39 | 9381.78 | 0 |
| 1721422800 | 9433.42 | -97.04 | -1.02 | 9522.02 | 9526.59 | 9395.8799 | 0 |
| 1721336400 | 9530.4599 | -95.33 | -0.99 | 9575.04 | 9692.94 | 9529.1299 | 0 |
| 1721250000 | 9625.79 | 30.47 | 0.32 | 9592.79 | 9688.24 | 9585.49 | 0 |
| 1721163600 | 9595.32 | 222.83 | 2.38 | 9387.42 | 9607.11 | 9384.73 | 0 |
| 1721077200 | 9372.49 | -35.83 | -0.38 | 9400.32 | 9429.69 | 9356.34 | 0 |
| 1720818000 | 9408.32 | 96.93 | 1.04 | 9372.05 | 9451.84 | 9346.89 | 0 |
| 1720731600 | 9311.39 | 119.83 | 1.30 | 9250.02 | 9353.36 | 9246.39 | 0 |
| 1720645200 | 9191.56 | 81.96 | 0.90 | 9146.15 | 9196.52 | 9109.79 | 0 |
| 1720558800 | 9109.6 | -112.5 | -1.22 | 9193.85 | 9197.2099 | 9107.11 | 0 |
| 1720472400 | 9222.1 | 56.6 | 0.62 | 9212.23 | 9250.54 | 9203.77 | 0 |
| 1720213200 | 9165.5 | -15.72 | -0.17 | 9163.29 | 9175.95 | 9089.19 | 0 |
| 1720040400 | 9181.22 | 41.03 | 0.45 | 9150.24 | 9203.15 | 9149.1 | 0 |
| 1719954000 | 9140.19 | 24.92 | 0.27 | 9126.24 | 9175.07 | 9067.24 | 0 |
| 1719867600 | 9115.27 | -176.4 | -1.90 | 9296.07 | 9319.58 | 9080.44 | 0 |
| 1719608400 | 9291.67 | -25.67 | -0.28 | 9315.04 | 9357.48 | 9265.22 | 0 |
| 1719522000 | 9317.34 | -21.12 | -0.23 | 9351.83 | 9355.41 | 9288.04 | 0 |
| 1719435600 | 9338.4599 | 5.33 | 0.06 | 9302.08 | 9346.22 | 9263.06 | 0 |
| 1719349200 | 9333.1299 | -122.39 | -1.29 | 9432.84 | 9432.84 | 9309.52 | 0 |
| 1719262800 | 9455.52 | 49.77 | 0.53 | 9440.58 | 9494.79 | 9426.22 | 0 |
| 1719003600 | 9405.75 | 7.65 | 0.08 | 9392.78 | 9409.14 | 9339.8799 | 0 |
| 1718917200 | 9398.1 | -27.34 | -0.29 | 9400.32 | 9461.82 | 9390.18 | 0 |
| 1718744400 | 9425.44 | 8 | 0.08 | 9412.27 | 9450.77 | 9374.83 | 0 |
| 1718658000 | 9417.44 | 53.75 | 0.57 | 9340.73 | 9433.48 | 9299.09 | 0 |
| 1718398800 | 9363.69 | -139.9 | -1.47 | 9433.94 | 9460.1 | 9328.36 | 0 |
| 1718312400 | 9503.59 | -6.57 | -0.07 | 9471.78 | 9513.45 | 9415.58 | 0 |
| 1718226000 | 9510.16 | 28.99 | 0.31 | 9583.6299 | 9625.08 | 9497.57 | 0 |
| 1718139600 | 9481.17 | 29.85 | 0.32 | 9407.93 | 9482.05 | 9378.94 | 0 |
| 1718053200 | 9451.32 | -21.99 | -0.23 | 9439.94 | 9460.2 | 9411.98 | 0 |
| 1717794000 | 9473.31 | -23.78 | -0.25 | 9454.36 | 9552.6299 | 9435.95 | 0 |
| 1717707600 | 9497.09 | -7.56 | -0.08 | 9497.33 | 9510.15 | 9458.93 | 0 |
| 1717621200 | 9504.65 | 78.15 | 0.83 | 9436.54 | 9509.06 | 9398.43 | 0 |
| 1717534800 | 9426.5 | -83.49 | -0.88 | 9451.03 | 9469.45 | 9397.47 | 0 |
| 1717448400 | 9509.99 | -69.86 | -0.73 | 9574.18 | 9577.2099 | 9442.47 | 0 |
| 1717189200 | 9579.85 | 119.26 | 1.26 | 9455.4 | 9583.85 | 9430.41 | 0 |
| 1717102800 | 9460.59 | 94.75 | 1.01 | 9374.8799 | 9463.18 | 9374.8799 | 0 |
| 1717016400 | 9365.84 | -145.59 | -1.53 | 9415.27 | 9438.75 | 9361.2 | 0 |
| 1716930000 | 9511.43 | -66.07 | -0.69 | 9554.14 | 9575.6 | 9479.92 | 0 |
| 1716584400 | 9577.5 | 88.56 | 0.93 | 9526.49 | 9591.22 | 9520.76 | 0 |
| 1716498000 | 9488.94 | -99.81 | -1.04 | 9603.92 | 9614.09 | 9463.9 | 0 |
| 1716411600 | 9588.75 | -41.99 | -0.44 | 9592.12 | 9613.86 | 9554.01 | 0 |
| 1716325200 | 9630.74 | -12.33 | -0.13 | 9629.37 | 9649.7 | 9617.09 | 0 |
| 1716238800 | 9643.07 | 14.31 | 0.15 | 9619.36 | 9658.35 | 9604.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
