DJ US Furnishings Total Stock Market (DWCFRN)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739484000 | 5114.25 | 139.62 | 2.81 | 5010.97 | 5115.36 | 4994.79 | 0 |
| 1739397600 | 4974.63 | -58.9 | -1.17 | 4930.25 | 4994.96 | 4908.11 | 0 |
| 1739311200 | 5033.53 | 88.38 | 1.79 | 4959.43 | 5035.26 | 4938.41 | 0 |
| 1739224800 | 4945.15 | 0.28 | 0.01 | 4956.62 | 4971.52 | 4925.58 | 0 |
| 1738965600 | 4944.87 | -83.93 | -1.67 | 5050.53 | 5091.61 | 4930.11 | 0 |
| 1738879200 | 5028.8 | -37.99 | -0.75 | 5086.95 | 5086.95 | 4999.36 | 0 |
| 1738792800 | 5066.79 | 69.15 | 1.38 | 5036.56 | 5069.24 | 4960.63 | 0 |
| 1738706400 | 4997.64 | -7.54 | -0.15 | 4989.64 | 5067.87 | 4980.33 | 0 |
| 1738620000 | 5005.18 | -4.45 | -0.09 | 5011.6899 | 5080.67 | 4959.41 | 0 |
| 1738360800 | 5009.63 | -114.11 | -2.23 | 5080.18 | 5110.13 | 4998.68 | 0 |
| 1738274400 | 5123.74 | 122.58 | 2.45 | 5045.47 | 5147.4799 | 5041.42 | 0 |
| 1738188000 | 5001.16 | 56.38 | 1.14 | 4987.17 | 5041.32 | 4949.57 | 0 |
| 1738101600 | 4944.78 | -22.39 | -0.45 | 4958.66 | 4979.33 | 4916.91 | 0 |
| 1738015200 | 4967.17 | 31.51 | 0.64 | 4926.49 | 5025.99 | 4921.08 | 0 |
| 1737756000 | 4935.66 | -59.62 | -1.19 | 4957.03 | 4959.03 | 4900.39 | 0 |
| 1737669600 | 4995.28 | -0.93 | -0.02 | 4978.38 | 5008.95 | 4935.53 | 0 |
| 1737583200 | 4996.21 | -32.11 | -0.64 | 5027.56 | 5027.56 | 4984.74 | 0 |
| 1737496800 | 5028.32 | 89.21 | 1.81 | 4967.81 | 5036 | 4967.81 | 0 |
| 1737151200 | 4939.11 | 12.12 | 0.25 | 4974.97 | 4980.56 | 4931.2299 | 0 |
| 1737064800 | 4926.99 | 40.6 | 0.83 | 4876.08 | 4938.02 | 4869.9799 | 0 |
| 1736978400 | 4886.39 | 121.28 | 2.55 | 4889.82 | 4915.89 | 4848.53 | 0 |
| 1736892000 | 4765.11 | 65.26 | 1.39 | 4731.24 | 4785.4799 | 4712.07 | 0 |
| 1736805600 | 4699.85 | 102.53 | 2.23 | 4564.16 | 4699.85 | 4561.33 | 0 |
| 1736546400 | 4597.32 | -30.24 | -0.65 | 4585.09 | 4625.06 | 4576.43 | 0 |
| 1736373600 | 4627.56 | 14.04 | 0.30 | 4577.54 | 4634.1 | 4533.9 | 0 |
| 1736287200 | 4613.52 | -43.84 | -0.94 | 4664.51 | 4692.95 | 4578.24 | 0 |
| 1736200800 | 4657.36 | -2.31 | -0.05 | 4684.65 | 4738.5 | 4645.56 | 0 |
| 1735941600 | 4659.67 | 7.04 | 0.15 | 4670.4799 | 4679.09 | 4617.52 | 0 |
| 1735855200 | 4652.63 | -77.56 | -1.64 | 4768.54 | 4776.34 | 4649.99 | 0 |
| 1735682400 | 4730.1899 | 4.97 | 0.11 | 4760.6 | 4777.83 | 4719.02 | 0 |
| 1735596000 | 4725.22 | 37.97 | 0.81 | 4652.96 | 4741.89 | 4602.35 | 0 |
| 1735336800 | 4687.25 | -54.5 | -1.15 | 4708.85 | 4754.53 | 4653.42 | 0 |
| 1735250400 | 4741.75 | 0.8 | 0.02 | 4705.18 | 4753.35 | 4683.61 | 0 |
| 1735077600 | 4740.95 | 33.61 | 0.71 | 4714.81 | 4742.1899 | 4692.74 | 0 |
| 1734991200 | 4707.34 | 2.05 | 0.04 | 4688.1899 | 4713.96 | 4668.64 | 0 |
| 1734732000 | 4705.29 | 23.07 | 0.49 | 4653.87 | 4758.5 | 4652.15 | 0 |
| 1734645600 | 4682.22 | -61.34 | -1.29 | 4746.76 | 4788.83 | 4652.77 | 0 |
| 1734559200 | 4743.56 | -200.26 | -4.05 | 4963.07 | 4996.24 | 4743.52 | 0 |
| 1734472800 | 4943.82 | -47.47 | -0.95 | 4963 | 4987.27 | 4920.7 | 0 |
| 1734386400 | 4991.29 | -25.22 | -0.50 | 5015.5 | 5042.96 | 4974.9 | 0 |
| 1734127200 | 5016.51 | 13.62 | 0.27 | 4990.76 | 5027.15 | 4980.14 | 0 |
| 1734040800 | 5002.89 | -22.86 | -0.45 | 4981.32 | 5020.43 | 4967.2 | 0 |
| 1733954400 | 5025.75 | -5.29 | -0.11 | 5082.17 | 5087.1 | 5021.83 | 0 |
| 1733868000 | 5031.04 | -53.2 | -1.05 | 5059.07 | 5078.2 | 4984.01 | 0 |
| 1733781600 | 5084.24 | 47.13 | 0.94 | 5046.33 | 5114 | 5035.9399 | 0 |
| 1733522400 | 5037.11 | 1.4 | 0.03 | 5087.85 | 5087.85 | 5010.58 | 0 |
| 1733436000 | 5035.71 | -78.75 | -1.54 | 5112.05 | 5119.62 | 5025.18 | 0 |
| 1733349600 | 5114.46 | -38.79 | -0.75 | 5124.31 | 5140.03 | 5071.61 | 0 |
| 1733263200 | 5153.25 | -30.97 | -0.60 | 5197.4399 | 5197.4399 | 5106.2 | 0 |
| 1733176800 | 5184.22 | 11.45 | 0.22 | 5173.18 | 5200.87 | 5116.29 | 0 |
| 1732917600 | 5172.77 | 5.67 | 0.11 | 5199.92 | 5219.51 | 5150.27 | 0 |
| 1732744800 | 5167.1 | -17.68 | -0.34 | 5223.58 | 5273.3 | 5165.4399 | 0 |
| 1732658400 | 5184.78 | -135.63 | -2.55 | 5266.62 | 5266.62 | 5173.66 | 0 |
| 1732572000 | 5320.41 | 256.88 | 5.07 | 5134.26 | 5363.47 | 5134.26 | 0 |
| 1732312800 | 5063.53 | 51.97 | 1.04 | 5041.18 | 5095.4399 | 5040.47 | 0 |
| 1732226400 | 5011.56 | 63.3 | 1.28 | 4964.59 | 5027.38 | 4932.28 | 0 |
| 1732140000 | 4948.26 | 6.83 | 0.14 | 4947.68 | 4954.25 | 4901.59 | 0 |
| 1732053600 | 4941.43 | -58.43 | -1.17 | 4943.39 | 4959.61 | 4896.3 | 0 |
| 1731967200 | 4999.86 | -14.14 | -0.28 | 5003.74 | 5043.61 | 4986.92 | 0 |
| 1731708000 | 5014 | -37.62 | -0.74 | 5067.9799 | 5090.14 | 5012.26 | 0 |
| 1731621600 | 5051.62 | -36.74 | -0.72 | 5106.2299 | 5126.38 | 5025.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
