DJ US Financial Services Supersector Total Stock Market USD (DWCCSF)
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 |
|---|---|---|---|---|---|---|---|
| 1724446800 | 38546.34 | 124.36 | 0.32 | 38524.94 | 38616.54 | 38225.23 | 0 |
| 1724360400 | 38421.98 | 8 | 0.02 | 38475.8 | 38555.9 | 38284.95 | 0 |
| 1724274000 | 38413.98 | -188.62 | -0.49 | 38598.7 | 38598.7 | 38218.29 | 0 |
| 1724187600 | 38602.6 | 54.74 | 0.14 | 38579.37 | 38610.41 | 38438.13 | 0 |
| 1724101200 | 38547.86 | 76.89 | 0.20 | 38533.1 | 38613.34 | 38406.07 | 0 |
| 1723842000 | 38470.97 | 165.54 | 0.43 | 38283.87 | 38544.57 | 38188.54 | 0 |
| 1723755600 | 38305.43 | 739.89 | 1.97 | 37997.83 | 38359.27 | 37960.52 | 0 |
| 1723669200 | 37565.54 | 207.31 | 0.55 | 37408.8 | 37598.53 | 37218.15 | 0 |
| 1723582800 | 37358.23 | 255.83 | 0.69 | 37272.12 | 37412.01 | 37075.36 | 0 |
| 1723496400 | 37102.4 | -141.83 | -0.38 | 37316.88 | 37354.02 | 37011.1 | 0 |
| 1723237200 | 37244.23 | 159.3 | 0.43 | 37104.23 | 37396.81 | 36973.74 | 0 |
| 1723150800 | 37084.93 | 551.99 | 1.51 | 36829.48 | 37138.8 | 36767.93 | 0 |
| 1723064400 | 36532.94 | -118.21 | -0.32 | 36975.75 | 37290.8 | 36495.21 | 0 |
| 1722978000 | 36651.15 | 433.15 | 1.20 | 36341.35 | 37069.28 | 36191.33 | 0 |
| 1722891600 | 36218 | -1 | -3.78 | 36788.65 | 37008.69 | 36043.71 | 0 |
| 1722632400 | 37641.42 | -610.32 | -1.60 | 37907.44 | 38117.9 | 37343.34 | 0 |
| 1722546000 | 38251.74 | -422.8 | -1.09 | 38785.35 | 38855.25 | 38022.54 | 0 |
| 1722459600 | 38674.54 | 607.02 | 1.59 | 38550.91 | 39004.59 | 38534.47 | 0 |
| 1722373200 | 38067.52 | 440.88 | 1.17 | 37912.89 | 38172.89 | 37752.02 | 0 |
| 1722286800 | 37626.64 | 222.85 | 0.60 | 37524.4 | 37718.02 | 37216.69 | 0 |
| 1722027600 | 37403.79 | 718.26 | 1.96 | 37016.94 | 37590.24 | 36973.44 | 0 |
| 1721941200 | 36685.53 | -39.29 | -0.11 | 36814.31 | 37308.6 | 36677.31 | 0 |
| 1721854800 | 36724.82 | -966.94 | -2.57 | 36880.21 | 37024.5 | 36665.64 | 0 |
| 1721768400 | 37691.76 | -280.67 | -0.74 | 38006.97 | 38048.02 | 37663.06 | 0 |
| 1721682000 | 37972.43 | 264.46 | 0.70 | 37886.95 | 38034.9 | 37608.09 | 0 |
| 1721422800 | 37707.97 | -538.07 | -1.41 | 38217.99 | 38217.99 | 37636.22 | 0 |
| 1721336400 | 38246.04 | -340.56 | -0.88 | 38549.4 | 38904.04 | 38166.52 | 0 |
| 1721250000 | 38586.6 | 399.95 | 1.05 | 38088.53 | 38600.08 | 38063.41 | 0 |
| 1721163600 | 38186.65 | 339.88 | 0.90 | 37940.94 | 38211.95 | 37836.31 | 0 |
| 1721077200 | 37846.77 | 585.79 | 1.57 | 37421.4 | 37881.9 | 37375.99 | 0 |
| 1720818000 | 37260.98 | 297.36 | 0.80 | 37112.21 | 37441.61 | 37031.78 | 0 |
| 1720731600 | 36963.62 | 181.66 | 0.49 | 36717.93 | 37052.8 | 36627.81 | 0 |
| 1720645200 | 36781.96 | -424.46 | -1.14 | 36501.35 | 36810.57 | 36457.26 | 0 |
| 1720558800 | 37206.42 | 7.52 | 0.02 | 37255.53 | 37388.41 | 36999.07 | 0 |
| 1720472400 | 37198.9 | -314.46 | -0.84 | 37555.74 | 37720.88 | 37157.01 | 0 |
| 1720213200 | 37513.36 | 17.79 | 0.05 | 37436.03 | 37540.3 | 37333.15 | 0 |
| 1720040400 | 37495.57 | 89.97 | 0.24 | 37459.6 | 37626.35 | 37377.04 | 0 |
| 1719954000 | 37405.6 | 549.02 | 1.49 | 36792.96 | 37408.48 | 36758.64 | 0 |
| 1719867600 | 36856.58 | 20.46 | 0.06 | 36901.1 | 37143.32 | 36666.02 | 0 |
| 1719608400 | 36836.12 | -23.75 | -0.06 | 37012.52 | 37370.11 | 36658.78 | 0 |
| 1719522000 | 36859.87 | -765.63 | -2.03 | 37217.49 | 37218.76 | 36853.9 | 0 |
| 1719435600 | 37625.5 | -69.53 | -0.18 | 37526.37 | 37754.3 | 37459.24 | 0 |
| 1719349200 | 37695.03 | -286.96 | -0.76 | 38015.23 | 38104.47 | 37611.62 | 0 |
| 1719262800 | 37981.99 | 199.01 | 0.53 | 37849.05 | 38449.77 | 37833.91 | 0 |
| 1719003600 | 37782.98 | -49.14 | -0.13 | 37843.16 | 37850.09 | 37590.47 | 0 |
| 1718917200 | 37832.12 | 298.08 | 0.79 | 37563.67 | 37971.57 | 37476.8 | 0 |
| 1718744400 | 37534.04 | 234.16 | 0.63 | 37264.51 | 37534.72 | 37263.43 | 0 |
| 1718658000 | 37299.88 | 318.03 | 0.86 | 36832.32 | 37355.89 | 36832.32 | 0 |
| 1718398800 | 36981.85 | -68.87 | -0.19 | 36944.59 | 37068.88 | 36789.41 | 0 |
| 1718312400 | 37050.72 | -11.86 | -0.03 | 37067.7 | 37078.41 | 36757.66 | 0 |
| 1718226000 | 37062.58 | -308.11 | -0.82 | 37708.65 | 37795.33 | 36991.42 | 0 |
| 1718139600 | 37370.69 | -340.13 | -0.90 | 37590.02 | 37590.02 | 37203.08 | 0 |
| 1718053200 | 37710.82 | -194.78 | -0.51 | 37797.06 | 37837.29 | 37440.26 | 0 |
| 1717794000 | 37905.6 | 167.05 | 0.44 | 37738.73 | 38071.78 | 37656.71 | 0 |
| 1717707600 | 37738.55 | 189.73 | 0.51 | 37624.34 | 37838.94 | 37508.31 | 0 |
| 1717621200 | 37548.82 | 166.41 | 0.45 | 37505.98 | 37582.3 | 37247.3 | 0 |
| 1717534800 | 37382.41 | 73.75 | 0.20 | 37218.32 | 37467.79 | 37163.87 | 0 |
| 1717448400 | 37308.66 | -317.2 | -0.84 | 37608.84 | 37620.74 | 36913.61 | 0 |
| 1717189200 | 37625.86 | 322.7 | 0.87 | 37359.9 | 37635.8 | 37101.65 | 0 |
| 1717102800 | 37303.16 | 185.05 | 0.50 | 37139.34 | 37337.32 | 37067.11 | 0 |
| 1717016400 | 37118.11 | -260.91 | -0.70 | 37071.92 | 37329.13 | 37033.77 | 0 |
| 1716930000 | 37379.02 | -420.67 | -1.11 | 37750.5 | 37790.3 | 37256.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
