DJ US Computer Hardware Total Stock Market (DWCCPR)
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 |
|---|---|---|---|---|---|---|---|
| 1721854800 | 102386.3 | -3 | -2.89 | 104960.45 | 105283.4 | 101863.69 | 0 |
| 1721768400 | 105432.66 | 415.78 | 0.40 | 104857.38 | 106321.09 | 104408.5 | 0 |
| 1721682000 | 105016.88 | 1.14 | 0.00 | 106294.68 | 106570.44 | 104582.11 | 0 |
| 1721422800 | 105015.74 | -7.3 | -0.01 | 105479.19 | 106185.65 | 104621.06 | 0 |
| 1721336400 | 105023.04 | -2 | -1.99 | 107750.52 | 107805.5 | 104293.64 | 0 |
| 1721250000 | 107159.08 | -2 | -2.63 | 107594.06 | 108360.09 | 106254.56 | 0 |
| 1721163600 | 110053.71 | 172.43 | 0.16 | 110238.69 | 110686.25 | 108957.85 | 0 |
| 1721077200 | 109881.28 | 1 | 1.58 | 110888.57 | 111061.59 | 109293.83 | 0 |
| 1720818000 | 108172.35 | 1 | 1.26 | 107486.58 | 109122.14 | 107289.15 | 0 |
| 1720731600 | 106823.54 | -2 | -2.22 | 108565.13 | 108957.24 | 106063.24 | 0 |
| 1720645200 | 109252.28 | 1 | 1.83 | 107615.89 | 109270.23 | 107586.14 | 0 |
| 1720558800 | 107284.43 | 385.33 | 0.36 | 106989.35 | 107647.33 | 106352.07 | 0 |
| 1720472400 | 106899.1 | 850.88 | 0.80 | 106343.93 | 106904.42 | 104945.58 | 0 |
| 1720213200 | 106048.22 | 2 | 1.92 | 104187.32 | 106096.49 | 104129.08 | 0 |
| 1720040400 | 104045.38 | 540.97 | 0.52 | 103509.14 | 104045.38 | 102939.61 | 0 |
| 1719954000 | 103504.41 | 1 | 1.52 | 101532.58 | 103529.5 | 101224.35 | 0 |
| 1719867600 | 101957.11 | 2 | 2.69 | 99993.55 | 102257.57 | 99851.38 | 0 |
| 1719608400 | 99287.38 | -1 | -1.62 | 101692.33 | 101772.16 | 99253.16 | 0 |
| 1719522000 | 100917.88 | 508.51 | 0.51 | 100943.1 | 101499.13 | 100085.25 | 0 |
| 1719435600 | 100409.37 | 1 | 1.73 | 99716.32 | 101056.63 | 99322.65 | 0 |
| 1719349200 | 98701.47 | 431.73 | 0.44 | 98566.73 | 99674.73 | 98504.3 | 0 |
| 1719262800 | 98269.74 | 38.44 | 0.04 | 98251.17 | 100311.76 | 97789.44 | 0 |
| 1719003600 | 98231.3 | -1 | -1.02 | 99588.53 | 100063.98 | 98146.53 | 0 |
| 1718917200 | 99245.61 | -2 | -2.09 | 101353.77 | 101482.67 | 98920.19 | 0 |
| 1718744400 | 101363.14 | -853.03 | -0.83 | 102645.36 | 103159.99 | 100845.98 | 0 |
| 1718658000 | 102216.17 | 1 | 1.99 | 100789.75 | 103249.6 | 100405.22 | 0 |
| 1718398800 | 100224.34 | -869.84 | -0.86 | 100850.28 | 101331.67 | 99672.95 | 0 |
| 1718312400 | 101094.18 | 738.81 | 0.74 | 101323.05 | 101930.19 | 99879.03 | 0 |
| 1718226000 | 100355.37 | 2 | 2.69 | 98046.16 | 103454.14 | 97784.36 | 0 |
| 1718139600 | 97723.96 | 6 | 6.60 | 91979.14 | 97723.96 | 91962.72 | 0 |
| 1718053200 | 91676.65 | -1 | -1.61 | 93082.31 | 93185.69 | 91303.12 | 0 |
| 1717794000 | 93179.52 | 1 | 1.12 | 92308.01 | 93199.24 | 91996.07 | 0 |
| 1717707600 | 92150.7 | -673.28 | -0.73 | 92786.51 | 92987.29 | 92021.32 | 0 |
| 1717621200 | 92823.98 | 914.81 | 1.00 | 92535.54 | 93220.38 | 92300.18 | 0 |
| 1717534800 | 91909.17 | 140.19 | 0.15 | 92113.72 | 92346.95 | 91321.25 | 0 |
| 1717448400 | 91768.98 | 637.34 | 0.70 | 91487.8 | 92155.9 | 91177.78 | 0 |
| 1717189200 | 91131.64 | 25.35 | 0.03 | 90942.57 | 91332.37 | 89914.14 | 0 |
| 1717102800 | 91106.29 | 486.67 | 0.54 | 90895.03 | 91569.57 | 90780.03 | 0 |
| 1717016400 | 90619.62 | 129.28 | 0.14 | 90288.47 | 91416.41 | 90288.47 | 0 |
| 1716930000 | 90490.34 | 71.85 | 0.08 | 91237.19 | 91787.99 | 90068.8 | 0 |
| 1716584400 | 90418.49 | 1 | 1.67 | 89723.08 | 90725.3 | 89505.28 | 0 |
| 1716498000 | 88929.95 | -1 | -1.94 | 90947.74 | 90957 | 88827.01 | 0 |
| 1716411600 | 90692.6 | -599.13 | -0.66 | 91361.27 | 91523.98 | 90372.44 | 0 |
| 1716325200 | 91291.73 | 595.07 | 0.66 | 90630.37 | 91477.28 | 90580.35 | 0 |
| 1716238800 | 90696.66 | 571.85 | 0.63 | 89924.5 | 91057.36 | 89851.89 | 0 |
| 1715979600 | 90124.81 | -15.4 | -0.02 | 90016.95 | 90578.84 | 89873.58 | 0 |
| 1715893200 | 90140.21 | -79.38 | -0.09 | 90513.11 | 90769.44 | 90061.87 | 0 |
| 1715806800 | 90219.59 | 1 | 1.60 | 89168.91 | 90524.2 | 88917.31 | 0 |
| 1715720400 | 88798.44 | 687.57 | 0.78 | 88739.33 | 88993.54 | 88234.41 | 0 |
| 1715634000 | 88110.87 | 1 | 1.57 | 87741.66 | 88462.76 | 87467.9 | 0 |
| 1715374800 | 86751.14 | -637.29 | -0.73 | 87558.34 | 87636.68 | 86344.04 | 0 |
| 1715288400 | 87388.43 | 784.23 | 0.91 | 86523.35 | 87425.94 | 86350.35 | 0 |
| 1715202000 | 86604.2 | 250.66 | 0.29 | 86471.62 | 86720.74 | 86002.22 | 0 |
| 1715115600 | 86353.54 | 227.4 | 0.26 | 86834.49 | 87495.39 | 85948.58 | 0 |
| 1715029200 | 86126.14 | -508.61 | -0.59 | 86229.98 | 86996.37 | 85552.16 | 0 |
| 1714770000 | 86634.75 | 4 | 5.61 | 88043.07 | 88135.04 | 86352.06 | 0 |
| 1714683600 | 82036.56 | 1 | 2.16 | 81612.89 | 82176.11 | 80928.61 | 0 |
| 1714597200 | 80301.95 | -838.8 | -1.03 | 80743.18 | 81914.48 | 80279.52 | 0 |
| 1714510800 | 81140.75 | -1 | -1.80 | 82572.57 | 83320.66 | 81052.73 | 0 |
| 1714424400 | 82631.43 | 1 | 2.35 | 82517.74 | 83651.89 | 82391.3 | 0 |
| 1714165200 | 80732.7 | -128.32 | -0.16 | 80927.33 | 81585.78 | 80684.64 | 0 |
| 1714078800 | 80861.02 | 494.23 | 0.61 | 80622.21 | 80949.2 | 80001.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
