DJ US Financials Total Stock Market (DWCFIN)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 9988.4 | -73.77 | -0.73 | 10075.47 | 10075.47 | 9978.52 | 0 |
| 1721336400 | 10062.17 | -125.63 | -1.23 | 10153.5 | 10259.69 | 10039.28 | 0 |
| 1721250000 | 10187.8 | 73.67 | 0.73 | 10099.68 | 10206.35 | 10097.2 | 0 |
| 1721163600 | 10114.13 | 143.19 | 1.44 | 9997.84 | 10118.42 | 9985.2 | 0 |
| 1721077200 | 9970.94 | 141.98 | 1.44 | 9871.34 | 9987.93 | 9871.34 | 0 |
| 1720818000 | 9828.9599 | 34.43 | 0.35 | 9804.18 | 9874.25 | 9779.07 | 0 |
| 1720731600 | 9794.53 | 130.61 | 1.35 | 9706.12 | 9800.4 | 9692.7099 | 0 |
| 1720645200 | 9663.92 | 63.87 | 0.67 | 9579.9599 | 9664.89 | 9577.3799 | 0 |
| 1720558800 | 9600.05 | 54.97 | 0.58 | 9547.2 | 9655.14 | 9526.27 | 0 |
| 1720472400 | 9545.08 | -8.81 | -0.09 | 9577.89 | 9621.44 | 9532.15 | 0 |
| 1720213200 | 9553.89 | -29.7 | -0.31 | 9570.22 | 9571.31 | 9511.59 | 0 |
| 1720040400 | 9583.59 | -16.44 | -0.17 | 9614.28 | 9630.3 | 9572.62 | 0 |
| 1719954000 | 9600.03 | 86.72 | 0.91 | 9501.76 | 9601.16 | 9500.31 | 0 |
| 1719867600 | 9513.31 | -0.31 | -0.00 | 9531.67 | 9590.29 | 9478.77 | 0 |
| 1719608400 | 9513.62 | 51.33 | 0.54 | 9484.06 | 9552.4599 | 9468.74 | 0 |
| 1719522000 | 9462.29 | 9.9 | 0.10 | 9432.3 | 9466.22 | 9401.67 | 0 |
| 1719435600 | 9452.39 | -36.5 | -0.38 | 9445.19 | 9463.52 | 9404.58 | 0 |
| 1719349200 | 9488.89 | -85.04 | -0.89 | 9561.52 | 9576.49 | 9470.4599 | 0 |
| 1719262800 | 9573.93 | 87.44 | 0.92 | 9511.14 | 9636.33 | 9495.72 | 0 |
| 1719003600 | 9486.49 | -25.15 | -0.26 | 9498.87 | 9498.87 | 9430.44 | 0 |
| 1718917200 | 9511.64 | 35.84 | 0.38 | 9461.18 | 9532.93 | 9455.56 | 0 |
| 1718744400 | 9475.8 | 54.23 | 0.58 | 9420.03 | 9484.42 | 9414.82 | 0 |
| 1718658000 | 9421.57 | 62.55 | 0.67 | 9328.01 | 9428.25 | 9315.1 | 0 |
| 1718398800 | 9359.02 | -36.43 | -0.39 | 9335.11 | 9371.51 | 9300.58 | 0 |
| 1718312400 | 9395.45 | -21.05 | -0.22 | 9412.1 | 9412.1 | 9341.67 | 0 |
| 1718226000 | 9416.5 | 43.23 | 0.46 | 9499.25 | 9526.8 | 9398.74 | 0 |
| 1718139600 | 9373.27 | -93.14 | -0.98 | 9418.6299 | 9418.6299 | 9344.31 | 0 |
| 1718053200 | 9466.41 | -14.05 | -0.15 | 9443.42 | 9485.67 | 9403.59 | 0 |
| 1717794000 | 9480.4599 | -3.41 | -0.04 | 9441.41 | 9532.27 | 9434.31 | 0 |
| 1717707600 | 9483.87 | -10.61 | -0.11 | 9493.57 | 9523.45 | 9448.45 | 0 |
| 1717621200 | 9494.48 | 21.63 | 0.23 | 9495.1 | 9500.47 | 9431.8799 | 0 |
| 1717534800 | 9472.85 | -31.95 | -0.34 | 9463.05 | 9524.85 | 9439.19 | 0 |
| 1717448400 | 9504.8 | -51.07 | -0.53 | 9574.92 | 9575.37 | 9426.94 | 0 |
| 1717189200 | 9555.87 | 124.61 | 1.32 | 9451.24 | 9562.15 | 9436.68 | 0 |
| 1717102800 | 9431.26 | 80.62 | 0.86 | 9372.06 | 9443.03 | 9362.17 | 0 |
| 1717016400 | 9350.64 | -91.45 | -0.97 | 9358.76 | 9377.39 | 9332.4599 | 0 |
| 1716930000 | 9442.09 | -92.21 | -0.97 | 9534.16 | 9534.16 | 9419.54 | 0 |
| 1716584400 | 9534.3 | 65.97 | 0.70 | 9503.31 | 9539.77 | 9496.8799 | 0 |
| 1716498000 | 9468.33 | -160.56 | -1.67 | 9627.5 | 9627.5 | 9454.77 | 0 |
| 1716411600 | 9628.89 | -54.08 | -0.56 | 9662.43 | 9701.79 | 9608.94 | 0 |
| 1716325200 | 9682.97 | 44.65 | 0.46 | 9639.4 | 9689.83 | 9638.72 | 0 |
| 1716238800 | 9638.32 | -100.65 | -1.03 | 9728.78 | 9739.11 | 9634.1299 | 0 |
| 1715979600 | 9738.97 | 51.33 | 0.53 | 9719.48 | 9741.5 | 9692.89 | 0 |
| 1715893200 | 9687.64 | -13.09 | -0.13 | 9711.26 | 9734.8 | 9687.07 | 0 |
| 1715806800 | 9700.73 | 88.84 | 0.92 | 9658.84 | 9708.19 | 9658.84 | 0 |
| 1715720400 | 9611.89 | 58.26 | 0.61 | 9580.12 | 9616.22 | 9564.17 | 0 |
| 1715634000 | 9553.6299 | -32.68 | -0.34 | 9615.78 | 9631.26 | 9551.48 | 0 |
| 1715374800 | 9586.31 | 25.98 | 0.27 | 9591.9 | 9601.6299 | 9567.9 | 0 |
| 1715288400 | 9560.33 | 87.76 | 0.93 | 9475.43 | 9562.91 | 9473.77 | 0 |
| 1715202000 | 9472.57 | 20.03 | 0.21 | 9430.94 | 9485.67 | 9409.22 | 0 |
| 1715115600 | 9452.54 | 29.64 | 0.31 | 9462.69 | 9480.53 | 9444.18 | 0 |
| 1715029200 | 9422.9 | 98.29 | 1.05 | 9378.32 | 9423.32 | 9368.12 | 0 |
| 1714770000 | 9324.61 | 35.96 | 0.39 | 9363.15 | 9382.77 | 9288.03 | 0 |
| 1714683600 | 9288.65 | 56.15 | 0.61 | 9296.3 | 9304.42 | 9206.2099 | 0 |
| 1714597200 | 9232.5 | 28.62 | 0.31 | 9211.8 | 9351.41 | 9201.4599 | 0 |
| 1714510800 | 9203.8799 | -111.21 | -1.19 | 9272.25 | 9299.4 | 9203.07 | 0 |
| 1714424400 | 9315.09 | -4.83 | -0.05 | 9329.48 | 9361.76 | 9282.76 | 0 |
| 1714165200 | 9319.92 | -16.25 | -0.17 | 9329.31 | 9371.53 | 9304.91 | 0 |
| 1714078800 | 9336.17 | -56.67 | -0.60 | 9344.85 | 9355.62 | 9250.28 | 0 |
| 1713992400 | 9392.84 | -5.32 | -0.06 | 9382.34 | 9403.98 | 9350.66 | 0 |
| 1713906000 | 9398.16 | 73.1 | 0.78 | 9355.34 | 9415.62 | 9334.94 | 0 |
| 1713819600 | 9325.06 | 111.55 | 1.21 | 9253.07 | 9367.82 | 9222.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
