DJ US Food Producers Total Stock Market (DWCFOP)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 5648.9399 | -69.51 | -1.22 | 5734.05 | 5734.05 | 5632.2 | 0 |
| 1721336400 | 5718.45 | -17.06 | -0.30 | 5694.66 | 5806.4 | 5691.33 | 0 |
| 1721250000 | 5735.51 | 124.44 | 2.22 | 5628.63 | 5752.4 | 5628.63 | 0 |
| 1721163600 | 5611.07 | 81.75 | 1.48 | 5529.32 | 5611.41 | 5520.71 | 0 |
| 1721077200 | 5529.32 | -23.55 | -0.42 | 5552.25 | 5568.62 | 5526.82 | 0 |
| 1720818000 | 5552.87 | 10.95 | 0.20 | 5573.66 | 5590.01 | 5548.52 | 0 |
| 1720731600 | 5541.92 | 13.5 | 0.24 | 5528.66 | 5561.02 | 5500.18 | 0 |
| 1720645200 | 5528.42 | 42.19 | 0.77 | 5490.3 | 5530.09 | 5488.68 | 0 |
| 1720558800 | 5486.2299 | -42.16 | -0.76 | 5518.12 | 5526.11 | 5485.72 | 0 |
| 1720472400 | 5528.39 | -6.82 | -0.12 | 5535.51 | 5557.22 | 5518.2299 | 0 |
| 1720213200 | 5535.21 | 1.22 | 0.02 | 5517.93 | 5540.9 | 5485.18 | 0 |
| 1720040400 | 5533.99 | -4.32 | -0.08 | 5537.7299 | 5550.85 | 5515.25 | 0 |
| 1719954000 | 5538.31 | 45.08 | 0.82 | 5495.43 | 5539.7 | 5489.46 | 0 |
| 1719867600 | 5493.2299 | -20.86 | -0.38 | 5534.61 | 5586.71 | 5492.83 | 0 |
| 1719608400 | 5514.09 | -19.04 | -0.34 | 5524.66 | 5542.29 | 5485.95 | 0 |
| 1719522000 | 5533.13 | 6.75 | 0.12 | 5546.7299 | 5563.31 | 5513.9399 | 0 |
| 1719435600 | 5526.38 | -74.88 | -1.34 | 5551.79 | 5551.79 | 5509.3 | 0 |
| 1719349200 | 5601.26 | -62.45 | -1.10 | 5658.15 | 5680.86 | 5594.41 | 0 |
| 1719262800 | 5663.71 | 100.81 | 1.81 | 5578.02 | 5672.76 | 5575.78 | 0 |
| 1719003600 | 5562.9 | 38.59 | 0.70 | 5543.66 | 5594.68 | 5532.57 | 0 |
| 1718917200 | 5524.31 | -8.23 | -0.15 | 5519.71 | 5565.93 | 5517.53 | 0 |
| 1718744400 | 5532.54 | -12.15 | -0.22 | 5534.17 | 5562.26 | 5509.71 | 0 |
| 1718658000 | 5544.6899 | 44.92 | 0.82 | 5483.08 | 5555.03 | 5459.62 | 0 |
| 1718398800 | 5499.77 | -25.29 | -0.46 | 5513.49 | 5544.24 | 5490.87 | 0 |
| 1718312400 | 5525.06 | -18.01 | -0.32 | 5535.29 | 5547.57 | 5491.59 | 0 |
| 1718226000 | 5543.07 | -90.51 | -1.61 | 5644.56 | 5647.71 | 5541.25 | 0 |
| 1718139600 | 5633.58 | 12.85 | 0.23 | 5602.02 | 5637.67 | 5569.4399 | 0 |
| 1718053200 | 5620.7299 | -37.94 | -0.67 | 5637.57 | 5640.53 | 5560.9399 | 0 |
| 1717794000 | 5658.67 | -29.28 | -0.51 | 5665.75 | 5704.72 | 5650.66 | 0 |
| 1717707600 | 5687.95 | 12.9 | 0.23 | 5673.68 | 5722.7 | 5644.5 | 0 |
| 1717621200 | 5675.05 | -48.03 | -0.84 | 5711.2 | 5711.2 | 5630.34 | 0 |
| 1717534800 | 5723.08 | 9.01 | 0.16 | 5701.02 | 5747.26 | 5672.1899 | 0 |
| 1717448400 | 5714.07 | -50.98 | -0.88 | 5758.57 | 5782.45 | 5693.9799 | 0 |
| 1717189200 | 5765.05 | 112.98 | 2.00 | 5647.9 | 5765.99 | 5643.76 | 0 |
| 1717102800 | 5652.07 | 8.54 | 0.15 | 5654.84 | 5664.2299 | 5623.7299 | 0 |
| 1717016400 | 5643.53 | -67.88 | -1.19 | 5678.36 | 5692.5 | 5639.06 | 0 |
| 1716930000 | 5711.41 | -56.98 | -0.99 | 5745.72 | 5772.45 | 5694.22 | 0 |
| 1716584400 | 5768.39 | -23.55 | -0.41 | 5803.63 | 5823.9 | 5762.28 | 0 |
| 1716498000 | 5791.9399 | -86.53 | -1.47 | 5848.87 | 5856.84 | 5788 | 0 |
| 1716411600 | 5878.47 | -21.47 | -0.36 | 5865.9399 | 5886.79 | 5838.55 | 0 |
| 1716325200 | 5899.9399 | 5.96 | 0.10 | 5906.5 | 5918.13 | 5868.2 | 0 |
| 1716238800 | 5893.9799 | -23.49 | -0.40 | 5912.92 | 5920.8 | 5885.99 | 0 |
| 1715979600 | 5917.47 | -36.33 | -0.61 | 5955.7 | 5955.7 | 5910.82 | 0 |
| 1715893200 | 5953.8 | 69.13 | 1.17 | 5893.13 | 5962.95 | 5888.02 | 0 |
| 1715806800 | 5884.67 | -59.39 | -1.00 | 5951.92 | 5952.24 | 5881.97 | 0 |
| 1715720400 | 5944.06 | -19.96 | -0.33 | 5983.81 | 5990.85 | 5924.91 | 0 |
| 1715634000 | 5964.02 | 31.26 | 0.53 | 5950.9799 | 5987.96 | 5947.55 | 0 |
| 1715374800 | 5932.76 | 59.16 | 1.01 | 5873.55 | 5935.2 | 5868.16 | 0 |
| 1715288400 | 5873.6 | 12.78 | 0.22 | 5869.93 | 5876.41 | 5823.29 | 0 |
| 1715202000 | 5860.82 | -4.65 | -0.08 | 5867.4399 | 5885.4799 | 5851.01 | 0 |
| 1715115600 | 5865.47 | 74.55 | 1.29 | 5824.4799 | 5867.33 | 5822.14 | 0 |
| 1715029200 | 5790.92 | -17.59 | -0.30 | 5826.89 | 5829.09 | 5742.7299 | 0 |
| 1714770000 | 5808.51 | -22.77 | -0.39 | 5837.31 | 5845.96 | 5776.39 | 0 |
| 1714683600 | 5831.28 | 56.41 | 0.98 | 5807.88 | 5852.57 | 5799.11 | 0 |
| 1714597200 | 5774.87 | -74.87 | -1.28 | 5814.59 | 5818.13 | 5742.17 | 0 |
| 1714510800 | 5849.74 | -21.84 | -0.37 | 5869.01 | 5876.68 | 5829.05 | 0 |
| 1714424400 | 5871.58 | 57.86 | 1.00 | 5825.22 | 5871.97 | 5815.92 | 0 |
| 1714165200 | 5813.72 | -34.73 | -0.59 | 5825.42 | 5861.42 | 5813.72 | 0 |
| 1714078800 | 5848.45 | -35.58 | -0.60 | 5898.01 | 5910.08 | 5831.3 | 0 |
| 1713992400 | 5884.03 | 34.67 | 0.59 | 5786.06 | 5892.95 | 5775.38 | 0 |
| 1713906000 | 5849.36 | 32.57 | 0.56 | 5810.52 | 5853.8 | 5801.88 | 0 |
| 1713819600 | 5816.79 | 61.08 | 1.06 | 5773.9 | 5825.2299 | 5755.7299 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
