DJ US Computer Hardware Total Stock Market (DWCCPR)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 109459.38 | 1 | 1.49 | 107631.02 | 110336.28 | 107562.82 | 0 |
| 1741298400 | 107856.25 | -419.77 | -0.39 | 107481.51 | 109115.18 | 106990.23 | 0 |
| 1741212000 | 108276.02 | -26.39 | -0.02 | 107833.19 | 108645.58 | 105378.96 | 0 |
| 1741125600 | 108302.41 | -988.69 | -0.90 | 108900.71 | 110063.79 | 107758.75 | 0 |
| 1741039200 | 109291.1 | -1 | -1.76 | 111406.82 | 112183.6 | 108422.27 | 0 |
| 1740780000 | 111244.31 | 1 | 1.58 | 109063.84 | 111338.36 | 108108.83 | 0 |
| 1740693600 | 109509.8 | -1 | -1.56 | 110863.61 | 111991.43 | 109456.63 | 0 |
| 1740607200 | 111241.29 | -2 | -2.40 | 113237.98 | 113249.5 | 110729.89 | 0 |
| 1740520800 | 113978.62 | -239.21 | -0.21 | 114564.25 | 115320 | 113102.17 | 0 |
| 1740434400 | 114217.83 | 494.39 | 0.43 | 113482 | 115030.43 | 113428.1 | 0 |
| 1740175200 | 113723.44 | -321.64 | -0.28 | 114378.67 | 115193.62 | 113651.6 | 0 |
| 1740088800 | 114045.08 | 369.55 | 0.33 | 113843.51 | 114459.09 | 113255.55 | 0 |
| 1740002400 | 113675.53 | 272.9 | 0.24 | 113625.49 | 114022.27 | 112908.31 | 0 |
| 1739916000 | 113402.63 | 185.8 | 0.16 | 113278.95 | 113605.44 | 112175.2 | 0 |
| 1739570400 | 113216.83 | 1 | 1.33 | 111729.09 | 113507.2 | 111729.09 | 0 |
| 1739484000 | 111727.42 | 2 | 1.88 | 109754.52 | 112095.66 | 109077.37 | 0 |
| 1739397600 | 109662.59 | 1 | 1.69 | 107576.16 | 109682.45 | 107066.29 | 0 |
| 1739311200 | 107835.39 | 2 | 1.90 | 106028.99 | 109046.24 | 106028.99 | 0 |
| 1739224800 | 105829.8 | 249.06 | 0.24 | 106568.27 | 106959.07 | 105612.27 | 0 |
| 1738965600 | 105580.74 | -2 | -2.26 | 107772.1 | 108411.94 | 105442.05 | 0 |
| 1738879200 | 108022.1 | 333.77 | 0.31 | 107265.88 | 108260.21 | 106818.01 | 0 |
| 1738792800 | 107688.33 | 29.34 | 0.03 | 106010.09 | 107776.47 | 105906.84 | 0 |
| 1738706400 | 107658.99 | 2 | 2.05 | 105133.39 | 107795.65 | 104938.63 | 0 |
| 1738620000 | 105495.01 | -3 | -3.30 | 106192.45 | 107051.28 | 104566.39 | 0 |
| 1738360800 | 109091.72 | -727.26 | -0.66 | 113926.35 | 113926.35 | 108017.28 | 0 |
| 1738274400 | 109818.98 | -697.44 | -0.63 | 110388.11 | 111260.19 | 109665.4 | 0 |
| 1738188000 | 110516.42 | 497.25 | 0.45 | 108315.45 | 110724.52 | 108315.45 | 0 |
| 1738101600 | 110019.17 | 3 | 3.29 | 107168.75 | 110785.07 | 107168.75 | 0 |
| 1738015200 | 106519.65 | 2 | 2.59 | 104446.53 | 107437.92 | 104426.81 | 0 |
| 1737756000 | 103829.54 | -435.68 | -0.42 | 105141.66 | 105151.33 | 103317.4 | 0 |
| 1737669600 | 104265.22 | -64.54 | -0.06 | 104597.87 | 105621.45 | 103650.88 | 0 |
| 1737583200 | 104329.76 | 674.19 | 0.65 | 102864.15 | 104389.82 | 102834.99 | 0 |
| 1737496800 | 103655.57 | -2 | -2.76 | 103860.8 | 104219.69 | 102198.94 | 0 |
| 1737151200 | 106594.77 | 764.25 | 0.72 | 107409.64 | 107507.47 | 105986.09 | 0 |
| 1737064800 | 105830.52 | -4 | -3.75 | 109724.83 | 109960.45 | 105756.98 | 0 |
| 1736978400 | 109949.3 | 2 | 2.00 | 108578.48 | 110236.52 | 108578.48 | 0 |
| 1736892000 | 107792.4 | -396.94 | -0.37 | 108284.69 | 109039.5 | 107427.18 | 0 |
| 1736805600 | 108189.34 | -1 | -1.11 | 107448.57 | 108304.17 | 106181.87 | 0 |
| 1736546400 | 109398.8 | -2 | -2.27 | 110519.44 | 110739.34 | 107708.66 | 0 |
| 1736373600 | 111944.37 | 46.86 | 0.04 | 111630.33 | 112334.31 | 110802.84 | 0 |
| 1736287200 | 111897.51 | -1 | -1.15 | 112578.29 | 113443.46 | 111586.44 | 0 |
| 1736200800 | 113200.62 | 917.32 | 0.82 | 112721.65 | 114224.22 | 112677.24 | 0 |
| 1735941600 | 112283.3 | 4.92 | 0.00 | 111757.15 | 112491.76 | 111552.98 | 0 |
| 1735855200 | 112278.38 | -2 | -2.44 | 114367.24 | 114542.69 | 111355.39 | 0 |
| 1735682400 | 115090 | -793.25 | -0.68 | 115976.32 | 116352.81 | 114643.82 | 0 |
| 1735596000 | 115883.25 | -1 | -1.35 | 116106.05 | 116468.32 | 115172.12 | 0 |
| 1735336800 | 117468.35 | -1 | -1.35 | 118677.55 | 118875.92 | 116356.09 | 0 |
| 1735250400 | 119078.62 | 386.55 | 0.33 | 118689.21 | 119475.95 | 118471.47 | 0 |
| 1735077600 | 118692.07 | 1 | 1.14 | 117452.36 | 118692.07 | 117393.62 | 0 |
| 1734991200 | 117350.72 | 394.99 | 0.34 | 117091.93 | 117511.84 | 116498.52 | 0 |
| 1734732000 | 116955.73 | 2 | 1.90 | 114020.69 | 117176.73 | 113281.91 | 0 |
| 1734645600 | 114777.84 | 680.72 | 0.60 | 114012.08 | 115723.87 | 113767.93 | 0 |
| 1734559200 | 114097.12 | -2 | -2.26 | 116446.69 | 117090.48 | 114011.04 | 0 |
| 1734472800 | 116738.15 | 977.59 | 0.84 | 115556.67 | 116872.24 | 115201.17 | 0 |
| 1734386400 | 115760.56 | 1 | 1.15 | 114294.97 | 115912.1 | 114294.97 | 0 |
| 1734127200 | 114438.83 | 22.71 | 0.02 | 114681.81 | 114965.83 | 113628.08 | 0 |
| 1734040800 | 114416.12 | 610.77 | 0.54 | 113879.32 | 114777.72 | 113472.47 | 0 |
| 1733954400 | 113805.35 | -559.01 | -0.49 | 114436.12 | 115608.16 | 113726.09 | 0 |
| 1733868000 | 114364.36 | 132.45 | 0.12 | 114365.1 | 114573.48 | 113389.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
