DJ US Food Producers Total Stock Market (DWCFOP)
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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 5117.17 | 40.23 | 0.79 | 5093.45 | 5143.09 | 5067.05 | 0 |
| 1736546400 | 5076.9399 | -112.01 | -2.16 | 5144.25 | 5182.58 | 5067.72 | 0 |
| 1736373600 | 5188.95 | -12.9 | -0.25 | 5189.87 | 5196.9399 | 5135.28 | 0 |
| 1736287200 | 5201.85 | -32.81 | -0.63 | 5237.04 | 5284.22 | 5197.7299 | 0 |
| 1736200800 | 5234.66 | -118.56 | -2.21 | 5340.11 | 5349.05 | 5230.47 | 0 |
| 1735941600 | 5353.22 | 11.35 | 0.21 | 5352.14 | 5374.77 | 5324.31 | 0 |
| 1735855200 | 5341.87 | -8.03 | -0.15 | 5376.04 | 5390.1899 | 5328.4799 | 0 |
| 1735682400 | 5349.9 | 33.73 | 0.63 | 5315.28 | 5352.88 | 5309.17 | 0 |
| 1735596000 | 5316.17 | -57.32 | -1.07 | 5361.06 | 5363.36 | 5293.64 | 0 |
| 1735336800 | 5373.49 | 11.95 | 0.22 | 5340.82 | 5391.87 | 5340.82 | 0 |
| 1735250400 | 5361.54 | -2.65 | -0.05 | 5345.05 | 5383.11 | 5345.05 | 0 |
| 1735077600 | 5364.1899 | 30.33 | 0.57 | 5323.62 | 5365.42 | 5316.32 | 0 |
| 1734991200 | 5333.86 | -4.72 | -0.09 | 5319.57 | 5344.86 | 5293.43 | 0 |
| 1734732000 | 5338.58 | 21.78 | 0.41 | 5316.58 | 5384.82 | 5315.24 | 0 |
| 1734645600 | 5316.8 | -81.22 | -1.50 | 5350.58 | 5387.93 | 5316.47 | 0 |
| 1734559200 | 5398.02 | -134.68 | -2.43 | 5467.04 | 5483.07 | 5396.11 | 0 |
| 1734472800 | 5532.7 | -1.89 | -0.03 | 5512.25 | 5572.8 | 5505.55 | 0 |
| 1734386400 | 5534.59 | -54.78 | -0.98 | 5579.4799 | 5616.27 | 5534.02 | 0 |
| 1734127200 | 5589.37 | -10.01 | -0.18 | 5591.9399 | 5607.66 | 5551.91 | 0 |
| 1734040800 | 5599.38 | 5.93 | 0.11 | 5596.25 | 5615.66 | 5572.58 | 0 |
| 1733954400 | 5593.45 | -10.23 | -0.18 | 5633.41 | 5642.87 | 5587.35 | 0 |
| 1733868000 | 5603.68 | -0.49 | -0.01 | 5595.22 | 5637.39 | 5545.65 | 0 |
| 1733781600 | 5604.17 | 57.78 | 1.04 | 5553.45 | 5684.4799 | 5551.72 | 0 |
| 1733522400 | 5546.39 | -40.7 | -0.73 | 5599.92 | 5603.76 | 5542.15 | 0 |
| 1733436000 | 5587.09 | -0.35 | -0.01 | 5581.61 | 5592.74 | 5554.41 | 0 |
| 1733349600 | 5587.4399 | -85.65 | -1.51 | 5631.85 | 5637.45 | 5572.11 | 0 |
| 1733263200 | 5673.09 | -36.47 | -0.64 | 5711.13 | 5713.76 | 5665.54 | 0 |
| 1733176800 | 5709.56 | 13.27 | 0.23 | 5688.33 | 5719.25 | 5645.99 | 0 |
| 1732917600 | 5696.29 | 14.81 | 0.26 | 5678.58 | 5705.88 | 5674.51 | 0 |
| 1732744800 | 5681.4799 | 3.72 | 0.07 | 5702.22 | 5722.4 | 5672.64 | 0 |
| 1732658400 | 5677.76 | 24.37 | 0.43 | 5659.83 | 5679.02 | 5644.12 | 0 |
| 1732572000 | 5653.39 | 30.94 | 0.55 | 5645.56 | 5685.79 | 5643.4799 | 0 |
| 1732312800 | 5622.45 | 16.37 | 0.29 | 5617.1 | 5641.84 | 5602.6 | 0 |
| 1732226400 | 5606.08 | 37.36 | 0.67 | 5562.56 | 5611.43 | 5538.92 | 0 |
| 1732140000 | 5568.72 | 50.26 | 0.91 | 5519.51 | 5569.1 | 5511.29 | 0 |
| 1732053600 | 5518.46 | -3.27 | -0.06 | 5500.4799 | 5529.11 | 5478.46 | 0 |
| 1731967200 | 5521.7299 | -3.21 | -0.06 | 5542.67 | 5560.76 | 5518.04 | 0 |
| 1731708000 | 5524.9399 | -89.97 | -1.60 | 5602 | 5602 | 5488.1899 | 0 |
| 1731621600 | 5614.91 | -31.34 | -0.56 | 5656.52 | 5679.45 | 5611.2 | 0 |
| 1731535200 | 5646.25 | -2.81 | -0.05 | 5638.27 | 5653.25 | 5611.62 | 0 |
| 1731448800 | 5649.06 | 3.13 | 0.06 | 5664.97 | 5676.66 | 5640.59 | 0 |
| 1731362400 | 5645.93 | -22.28 | -0.39 | 5664.37 | 5704.45 | 5641.64 | 0 |
| 1731103200 | 5668.21 | 38.77 | 0.69 | 5622.86 | 5676.9399 | 5608.13 | 0 |
| 1731016800 | 5629.4399 | -62.63 | -1.10 | 5687.82 | 5698.39 | 5619.79 | 0 |
| 1730930400 | 5692.07 | -73.11 | -1.27 | 5800.08 | 5801.1 | 5689.27 | 0 |
| 1730844000 | 5765.18 | 47.9 | 0.84 | 5679.56 | 5765.62 | 5664.18 | 0 |
| 1730757600 | 5717.28 | 15.44 | 0.27 | 5714.03 | 5731.15 | 5705.14 | 0 |
| 1730494800 | 5701.84 | 6.53 | 0.11 | 5709.64 | 5725.1899 | 5692.83 | 0 |
| 1730408400 | 5695.31 | -48.19 | -0.84 | 5734.99 | 5763.06 | 5694.77 | 0 |
| 1730322000 | 5743.5 | -9.85 | -0.17 | 5721.75 | 5760.7299 | 5699.89 | 0 |
| 1730235600 | 5753.35 | -51.2 | -0.88 | 5780.6899 | 5811.36 | 5753.05 | 0 |
| 1730149200 | 5804.55 | 33.39 | 0.58 | 5785.12 | 5834.32 | 5778.7 | 0 |
| 1729890000 | 5771.16 | -29.18 | -0.50 | 5810.3 | 5820.99 | 5768.12 | 0 |
| 1729803600 | 5800.34 | -13.46 | -0.23 | 5811.9399 | 5832.08 | 5798.9799 | 0 |
| 1729717200 | 5813.8 | -24 | -0.41 | 5804.33 | 5833.38 | 5794.1899 | 0 |
| 1729630800 | 5837.8 | 10.04 | 0.17 | 5820.35 | 5844.68 | 5810.54 | 0 |
| 1729544400 | 5827.76 | -85.17 | -1.44 | 5910.34 | 5924.16 | 5824.03 | 0 |
| 1729285200 | 5912.93 | -1.71 | -0.03 | 5918.58 | 5919.85 | 5893.66 | 0 |
| 1729198800 | 5914.64 | -16.54 | -0.28 | 5943.49 | 5943.49 | 5899.22 | 0 |
| 1729112400 | 5931.18 | 14.72 | 0.25 | 5906.87 | 5950.47 | 5906.49 | 0 |
| 1729026000 | 5916.46 | 30.13 | 0.51 | 5895.64 | 5995.49 | 5893.11 | 0 |
| 1728939600 | 5886.33 | 17.5 | 0.30 | 5869.81 | 5888.92 | 5849.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
