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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 11427.26 | 32.24 | 0.28 | 11441.51 | 11457.2 | 11392.92 | 0 |
| 1733868000 | 11395.02 | -46.39 | -0.41 | 11438.63 | 11470.35 | 11360.57 | 0 |
| 1733781600 | 11441.41 | -143.64 | -1.24 | 11595.52 | 11599.13 | 11438.38 | 0 |
| 1733522400 | 11585.05 | 7.54 | 0.07 | 11597.9 | 11620.68 | 11549.99 | 0 |
| 1733436000 | 11577.51 | 11.97 | 0.10 | 11579.15 | 11648.18 | 11570.7 | 0 |
| 1733349600 | 11565.54 | -29.88 | -0.26 | 11588.98 | 11594.34 | 11518.31 | 0 |
| 1733263200 | 11595.42 | -75.87 | -0.65 | 11711.14 | 11713.36 | 11591.53 | 0 |
| 1733176800 | 11671.29 | -112.19 | -0.95 | 11800.53 | 11808.35 | 11652.28 | 0 |
| 1732917600 | 11783.48 | -13.91 | -0.12 | 11835.02 | 11856.02 | 11782.8 | 0 |
| 1732744800 | 11797.39 | 36.93 | 0.31 | 11793.63 | 11871.3 | 11786.45 | 0 |
| 1732658400 | 11760.46 | 12.88 | 0.11 | 11737.49 | 11781.24 | 11677.99 | 0 |
| 1732572000 | 11747.58 | 102.13 | 0.88 | 11718.02 | 11789.4 | 11714.85 | 0 |
| 1732312800 | 11645.45 | 132.18 | 1.15 | 11524.16 | 11652.68 | 11524.16 | 0 |
| 1732226400 | 11513.27 | 135.03 | 1.19 | 11423.23 | 11559.18 | 11400.47 | 0 |
| 1732140000 | 11378.24 | -31.17 | -0.27 | 11424.29 | 11436.1 | 11320.01 | 0 |
| 1732053600 | 11409.41 | -40.47 | -0.35 | 11359 | 11442.09 | 11332.01 | 0 |
| 1731967200 | 11449.88 | 38.08 | 0.33 | 11402.18 | 11465.93 | 11376.17 | 0 |
| 1731708000 | 11411.8 | 51.98 | 0.46 | 11362.59 | 11425.65 | 11357.83 | 0 |
| 1731621600 | 11359.82 | -42.34 | -0.37 | 11425.1 | 11439.01 | 11350.58 | 0 |
| 1731535200 | 11402.16 | -5.8 | -0.05 | 11443.21 | 11500.85 | 11395.73 | 0 |
| 1731448800 | 11407.96 | -64.18 | -0.56 | 11453.26 | 11476.67 | 11380.21 | 0 |
| 1731362400 | 11472.14 | 146.21 | 1.29 | 11434.41 | 11539.9 | 11430.31 | 0 |
| 1731103200 | 11325.93 | 104.43 | 0.93 | 11278.59 | 11379.26 | 11240.71 | 0 |
| 1731016800 | 11221.5 | -148.01 | -1.30 | 11340.08 | 11340.08 | 11194.02 | 0 |
| 1730930400 | 11369.51 | 580.69 | 5.38 | 11234.06 | 11384.23 | 11192.61 | 0 |
| 1730844000 | 10788.82 | 126.79 | 1.19 | 10664.83 | 10790.22 | 10656.9 | 0 |
| 1730757600 | 10662.03 | -45.18 | -0.42 | 10705.98 | 10713.44 | 10614.2 | 0 |
| 1730494800 | 10707.21 | -18.24 | -0.17 | 10757.4 | 10828.02 | 10702.88 | 0 |
| 1730408400 | 10725.45 | -157.03 | -1.44 | 10854.59 | 10881.88 | 10723.77 | 0 |
| 1730322000 | 10882.48 | 50.5 | 0.47 | 10850.56 | 10965.78 | 10845.78 | 0 |
| 1730235600 | 10831.98 | -60.31 | -0.55 | 10874.63 | 10895.25 | 10830.83 | 0 |
| 1730149200 | 10892.29 | 118.8 | 1.10 | 10839.21 | 10907.03 | 10835.46 | 0 |
| 1729890000 | 10773.49 | -117.64 | -1.08 | 10937.52 | 10954.54 | 10757.25 | 0 |
| 1729803600 | 10891.13 | 18.7 | 0.17 | 10872.24 | 10901.28 | 10834.71 | 0 |
| 1729717200 | 10872.43 | -6.7 | -0.06 | 10865.31 | 10895.32 | 10819.28 | 0 |
| 1729630800 | 10879.13 | -6.69 | -0.06 | 10851.47 | 10896.94 | 10811.12 | 0 |
| 1729544400 | 10885.82 | -135.45 | -1.23 | 10999.04 | 11013.91 | 10877.47 | 0 |
| 1729285200 | 11021.27 | 6.45 | 0.06 | 11030.27 | 11037.8 | 10969.8 | 0 |
| 1729198800 | 11014.82 | 26.56 | 0.24 | 11022.73 | 11044.83 | 11000.37 | 0 |
| 1729112400 | 10988.26 | 132.71 | 1.22 | 10891.85 | 10996.62 | 10888.62 | 0 |
| 1729026000 | 10855.55 | 50.7 | 0.47 | 10888.15 | 10967.95 | 10846.54 | 0 |
| 1728939600 | 10804.85 | 71.65 | 0.67 | 10753.2 | 10817.71 | 10726.6 | 0 |
| 1728680400 | 10733.2 | 196.64 | 1.87 | 10592.81 | 10743.2 | 10592.37 | 0 |
| 1728594000 | 10536.56 | -39.69 | -0.38 | 10580.26 | 10584.11 | 10500.05 | 0 |
| 1728507600 | 10576.25 | 80.62 | 0.77 | 10481.95 | 10595.63 | 10474.21 | 0 |
| 1728421200 | 10495.63 | 43.33 | 0.41 | 10490.76 | 10515.85 | 10463.12 | 0 |
| 1728334800 | 10452.3 | -127.1 | -1.20 | 10557.06 | 10562.18 | 10405.69 | 0 |
| 1728075600 | 10579.4 | 138.06 | 1.32 | 10517.46 | 10582.64 | 10470.45 | 0 |
| 1727989200 | 10441.34 | -50.8 | -0.48 | 10466.63 | 10470.68 | 10396.57 | 0 |
| 1727902800 | 10492.14 | -0.28 | -0.00 | 10471.93 | 10522.83 | 10439.29 | 0 |
| 1727816400 | 10492.42 | -77.39 | -0.73 | 10557.4 | 10557.4 | 10435.21 | 0 |
| 1727730000 | 10569.81 | 35.9 | 0.34 | 10495.31 | 10575.93 | 10461.92 | 0 |
| 1727470800 | 10533.91 | 36.01 | 0.34 | 10537.46 | 10594.85 | 10511.2 | 0 |
| 1727384400 | 10497.9 | 28.81 | 0.28 | 10506.57 | 10529.45 | 10466.99 | 0 |
| 1727298000 | 10469.09 | -63.88 | -0.61 | 10546.73 | 10551.4 | 10451.86 | 0 |
| 1727211600 | 10532.97 | -75.39 | -0.71 | 10590.23 | 10590.23 | 10507.69 | 0 |
| 1727125200 | 10608.36 | 22.99 | 0.22 | 10614.77 | 10653.01 | 10586.11 | 0 |
| 1726866000 | 10585.37 | -38.85 | -0.37 | 10595.49 | 10600.58 | 10550.61 | 0 |
| 1726779600 | 10624.22 | 107.36 | 1.02 | 10626.56 | 10647.33 | 10547.98 | 0 |
| 1726693200 | 10516.86 | -21.87 | -0.21 | 10550.2 | 10640.34 | 10500.34 | 0 |
| 1726606800 | 10538.73 | 33.74 | 0.32 | 10523.51 | 10592.61 | 10512.47 | 0 |
| 1726520400 | 10504.99 | 109.14 | 1.05 | 10445.01 | 10510.92 | 10432.64 | 0 |
| 1726261200 | 10395.85 | 68.18 | 0.66 | 10371.01 | 10415.43 | 10362.87 | 0 |
| 1726174800 | 10327.67 | 28.14 | 0.27 | 10306.57 | 10340.01 | 10244.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
