DJ US Consumer Electronics Total Stock Market (DWCCSE)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 19713.29 | -191.81 | -0.96 | 19928.35 | 19934.28 | 19563.03 | 0 |
| 1721336400 | 19905.1 | -197.15 | -0.98 | 20025 | 20438.42 | 19822.62 | 0 |
| 1721250000 | 20102.25 | -476.85 | -2.32 | 20304.03 | 20471.62 | 19993.54 | 0 |
| 1721163600 | 20579.1 | 732.42 | 3.69 | 20032.5 | 20597.38 | 20032.5 | 0 |
| 1721077200 | 19846.68 | -689.6 | -3.36 | 20469.7 | 20470.02 | 19805.56 | 0 |
| 1720818000 | 20536.28 | -66.17 | -0.32 | 20710.57 | 20764.31 | 20530.72 | 0 |
| 1720731600 | 20602.45 | 555.73 | 2.77 | 20351.82 | 20675.01 | 20274.18 | 0 |
| 1720645200 | 20046.72 | 10.98 | 0.05 | 20060.45 | 20154.94 | 19884.63 | 0 |
| 1720558800 | 20035.74 | -82.74 | -0.41 | 20034.48 | 20180.02 | 19970.11 | 0 |
| 1720472400 | 20118.48 | 107.87 | 0.54 | 20062.53 | 20210.94 | 20010.11 | 0 |
| 1720213200 | 20010.61 | 58.31 | 0.29 | 19985.54 | 20168.75 | 19890.08 | 0 |
| 1720040400 | 19952.3 | 451.77 | 2.32 | 19485.47 | 20143.88 | 19485.47 | 0 |
| 1719954000 | 19500.53 | -224.03 | -1.14 | 19738.52 | 19752.22 | 19380.27 | 0 |
| 1719867600 | 19724.56 | -326.29 | -1.63 | 19969.5 | 20009.61 | 19689.07 | 0 |
| 1719608400 | 20050.85 | 266.29 | 1.35 | 19820.41 | 20118.27 | 19809.23 | 0 |
| 1719522000 | 19784.56 | 61 | 0.31 | 19725.79 | 19813.96 | 19622.65 | 0 |
| 1719435600 | 19723.56 | -95.12 | -0.48 | 19809.63 | 19893.13 | 19684.12 | 0 |
| 1719349200 | 19818.68 | -326.37 | -1.62 | 20086.42 | 20100.03 | 19758.02 | 0 |
| 1719262800 | 20145.05 | 196.7 | 0.99 | 20014.37 | 20243.41 | 19954.64 | 0 |
| 1719003600 | 19948.35 | 156.3 | 0.79 | 19795.65 | 19963.21 | 19692.71 | 0 |
| 1718917200 | 19792.05 | -169.32 | -0.85 | 19989.95 | 20029.92 | 19729.18 | 0 |
| 1718744400 | 19961.37 | -318.6 | -1.57 | 20196.69 | 20554.13 | 19961.1 | 0 |
| 1718658000 | 20279.97 | 26.2 | 0.13 | 20198.13 | 20349.12 | 20132.38 | 0 |
| 1718398800 | 20253.77 | -478.23 | -2.31 | 20492.35 | 20602.52 | 20193.47 | 0 |
| 1718312400 | 20732 | -232.37 | -1.11 | 20940.86 | 20978.18 | 20546.25 | 0 |
| 1718226000 | 20964.37 | 126.09 | 0.61 | 21181.35 | 21356.39 | 20887.26 | 0 |
| 1718139600 | 20838.28 | 170.5 | 0.82 | 20519.79 | 20838.28 | 20484.45 | 0 |
| 1718053200 | 20667.78 | -122.9 | -0.59 | 20601.73 | 20787.15 | 20371.94 | 0 |
| 1717794000 | 20790.68 | -283.68 | -1.35 | 20860.07 | 20963.17 | 20695.34 | 0 |
| 1717707600 | 21074.36 | -128.73 | -0.61 | 21150.16 | 21317.84 | 20974.25 | 0 |
| 1717621200 | 21203.09 | 351.65 | 1.69 | 20884.7 | 21203.09 | 20781.33 | 0 |
| 1717534800 | 20851.44 | 19.7 | 0.09 | 20778.56 | 20976.89 | 20696.52 | 0 |
| 1717448400 | 20831.74 | -36.17 | -0.17 | 21058.97 | 21100.49 | 20801.39 | 0 |
| 1717189200 | 20867.91 | 60.63 | 0.29 | 20859.45 | 20952.91 | 20669.85 | 0 |
| 1717102800 | 20807.28 | 61 | 0.29 | 20767.15 | 21082.86 | 20749.01 | 0 |
| 1717016400 | 20746.28 | -255.49 | -1.22 | 20875.52 | 21109.57 | 20730.01 | 0 |
| 1716930000 | 21001.77 | -207.69 | -0.98 | 21163.21 | 21164.17 | 20912.64 | 0 |
| 1716584400 | 21209.46 | 234.85 | 1.12 | 21027.48 | 21219.31 | 20974.74 | 0 |
| 1716498000 | 20974.61 | -116.77 | -0.55 | 21119.88 | 21154.37 | 20862.3 | 0 |
| 1716411600 | 21091.38 | -182.56 | -0.86 | 21205.02 | 21295.88 | 20930.26 | 0 |
| 1716325200 | 21273.94 | 23.66 | 0.11 | 21178.88 | 21399.42 | 21155.66 | 0 |
| 1716238800 | 21250.28 | -472.09 | -2.17 | 21692.31 | 21692.61 | 21195.97 | 0 |
| 1715979600 | 21722.37 | -80.86 | -0.37 | 21783.18 | 21912.12 | 21684.36 | 0 |
| 1715893200 | 21803.23 | -207.69 | -0.94 | 21934.99 | 21984.97 | 21727.44 | 0 |
| 1715806800 | 22010.92 | -215.35 | -0.97 | 22375.65 | 22416.2 | 21931.03 | 0 |
| 1715720400 | 22226.27 | 205.33 | 0.93 | 22361.91 | 22506.5 | 22144.81 | 0 |
| 1715634000 | 22020.94 | 527.09 | 2.45 | 21634.99 | 22162.84 | 21612.92 | 0 |
| 1715374800 | 21493.85 | -509.9 | -2.32 | 22048.03 | 22098.03 | 21374.14 | 0 |
| 1715288400 | 22003.75 | 220.54 | 1.01 | 21685.47 | 22162.55 | 21643.5 | 0 |
| 1715202000 | 21783.21 | -642.81 | -2.87 | 21404.1 | 21896.12 | 20934.5 | 0 |
| 1715115600 | 22426.02 | -274.1 | -1.21 | 22804.28 | 22825.58 | 22426.02 | 0 |
| 1715029200 | 22700.12 | 680.08 | 3.09 | 22196.28 | 22740.12 | 22196.28 | 0 |
| 1714770000 | 22020.04 | 123.67 | 0.56 | 22140.75 | 22256.72 | 21903.11 | 0 |
| 1714683600 | 21896.37 | 36.43 | 0.17 | 21935.27 | 21985.03 | 21550.61 | 0 |
| 1714597200 | 21859.94 | 89.19 | 0.41 | 21753.99 | 22143.4 | 21654.73 | 0 |
| 1714510800 | 21770.75 | -426.1 | -1.92 | 21971.12 | 22088.42 | 21730.29 | 0 |
| 1714424400 | 22196.85 | 327.4 | 1.50 | 21970.75 | 22268.97 | 21970.75 | 0 |
| 1714165200 | 21869.45 | -78.55 | -0.36 | 21900.27 | 22187.37 | 21861.8 | 0 |
| 1714078800 | 21948 | -244.22 | -1.10 | 21924.84 | 22023.71 | 21778.86 | 0 |
| 1713992400 | 22192.22 | -246.55 | -1.10 | 22411.01 | 22536.2 | 22178.58 | 0 |
| 1713906000 | 22438.77 | 452.47 | 2.06 | 22095.79 | 22478.64 | 21974.43 | 0 |
| 1713819600 | 21986.3 | 151.99 | 0.70 | 21904.42 | 22018.59 | 21829.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
