DJ US Fixed Line Telecommunications Total Stock Market (DWCFTL)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 1080.47 | -3.24 | -0.30 | 1086.92 | 1087.9 | 1077.46 | 0 |
| 1735941600 | 1083.71 | -6.84 | -0.63 | 1093.79 | 1096.54 | 1082.76 | 0 |
| 1735855200 | 1090.55 | 2.84 | 0.26 | 1091.52 | 1106.07 | 1089.66 | 0 |
| 1735682400 | 1087.71 | 7.29 | 0.67 | 1081.43 | 1091.16 | 1081.43 | 0 |
| 1735596000 | 1080.42 | -11.34 | -1.04 | 1087.69 | 1087.69 | 1072.66 | 0 |
| 1735336800 | 1091.76 | -4.86 | -0.44 | 1091.99 | 1101.32 | 1090.13 | 0 |
| 1735250400 | 1096.6199 | 0.63 | 0.06 | 1094.59 | 1101.7 | 1092.8 | 0 |
| 1735077600 | 1095.99 | 5.05 | 0.46 | 1089.96 | 1097.39 | 1087.7 | 0 |
| 1734991200 | 1090.94 | 4.15 | 0.38 | 1083.23 | 1092.31 | 1079.66 | 0 |
| 1734732000 | 1086.79 | 8.02 | 0.74 | 1078.6099 | 1087.01 | 1076.8699 | 0 |
| 1734645600 | 1078.77 | 4.28 | 0.40 | 1075.46 | 1083.82 | 1073.29 | 0 |
| 1734559200 | 1074.49 | -16.38 | -1.50 | 1090.03 | 1097.58 | 1074.07 | 0 |
| 1734472800 | 1090.8699 | -0.36 | -0.03 | 1091.27 | 1097.73 | 1084.06 | 0 |
| 1734386400 | 1091.23 | -35.68 | -3.17 | 1129.99 | 1133.6099 | 1081.1199 | 0 |
| 1734127200 | 1126.91 | 12.14 | 1.09 | 1117.51 | 1128.46 | 1110.34 | 0 |
| 1734040800 | 1114.77 | -5.51 | -0.49 | 1124.89 | 1129.19 | 1114.77 | 0 |
| 1733954400 | 1120.28 | -1.45 | -0.13 | 1121.68 | 1122.85 | 1104.82 | 0 |
| 1733868000 | 1121.73 | 6.26 | 0.56 | 1116.84 | 1128.43 | 1104.17 | 0 |
| 1733781600 | 1115.47 | -22.99 | -2.02 | 1138.4 | 1143.04 | 1114.55 | 0 |
| 1733522400 | 1138.46 | 2.26 | 0.20 | 1135.66 | 1139.3599 | 1124.1099 | 0 |
| 1733436000 | 1136.2 | 13.98 | 1.25 | 1122.54 | 1139.09 | 1122.54 | 0 |
| 1733349600 | 1122.22 | -9.48 | -0.84 | 1131.7 | 1134.72 | 1114.96 | 0 |
| 1733263200 | 1131.7 | 46.54 | 4.29 | 1118.74 | 1143.31 | 1116.45 | 0 |
| 1733176800 | 1085.16 | -20.89 | -1.89 | 1105.45 | 1105.48 | 1082.7 | 0 |
| 1732917600 | 1106.05 | -4.94 | -0.44 | 1111.02 | 1112.6199 | 1099.44 | 0 |
| 1732744800 | 1110.99 | 8.04 | 0.73 | 1107.95 | 1115.56 | 1099.38 | 0 |
| 1732658400 | 1102.95 | -0.4 | -0.04 | 1102.44 | 1103.66 | 1093.14 | 0 |
| 1732572000 | 1103.35 | -3.61 | -0.33 | 1105.66 | 1112.48 | 1096.75 | 0 |
| 1732312800 | 1106.96 | 9.28 | 0.85 | 1099.5 | 1111.84 | 1095.75 | 0 |
| 1732226400 | 1097.68 | 7.03 | 0.64 | 1090.17 | 1105.42 | 1086.19 | 0 |
| 1732140000 | 1090.65 | 4.39 | 0.40 | 1089.75 | 1093.8 | 1086.3599 | 0 |
| 1732053600 | 1086.26 | -12.01 | -1.09 | 1093.14 | 1095 | 1084.02 | 0 |
| 1731967200 | 1098.27 | 14.2 | 1.31 | 1090.45 | 1107.1 | 1090.45 | 0 |
| 1731708000 | 1084.07 | 19.6 | 1.84 | 1064.59 | 1086.73 | 1062.03 | 0 |
| 1731621600 | 1064.47 | -2.31 | -0.22 | 1066.84 | 1074.15 | 1063.3 | 0 |
| 1731535200 | 1066.78 | 7.48 | 0.71 | 1060.39 | 1070.96 | 1056.02 | 0 |
| 1731448800 | 1059.3 | -7.63 | -0.72 | 1062.69 | 1064.93 | 1042.53 | 0 |
| 1731362400 | 1066.93 | -1.38 | -0.13 | 1066.74 | 1074.67 | 1064.18 | 0 |
| 1731103200 | 1068.31 | 13.16 | 1.25 | 1056.01 | 1072.49 | 1056.01 | 0 |
| 1731016800 | 1055.15 | -13.04 | -1.22 | 1066.83 | 1067.32 | 1051.6199 | 0 |
| 1730930400 | 1068.19 | 12.82 | 1.21 | 1055.79 | 1071.34 | 1052.29 | 0 |
| 1730844000 | 1055.3699 | 5.33 | 0.51 | 1048.22 | 1061.05 | 1046.17 | 0 |
| 1730757600 | 1050.04 | -10.1 | -0.95 | 1061.07 | 1065.57 | 1044.24 | 0 |
| 1730494800 | 1060.14 | -18.49 | -1.71 | 1081.15 | 1087.1199 | 1058.13 | 0 |
| 1730408400 | 1078.63 | 23.29 | 2.21 | 1055.8599 | 1080.96 | 1055.8599 | 0 |
| 1730322000 | 1055.34 | -7.24 | -0.68 | 1060.32 | 1065.96 | 1049.89 | 0 |
| 1730235600 | 1062.58 | 3.27 | 0.31 | 1054.27 | 1070.68 | 1050.59 | 0 |
| 1730149200 | 1059.31 | 12.55 | 1.20 | 1050.67 | 1060.9 | 1046.4 | 0 |
| 1729890000 | 1046.76 | -17.04 | -1.60 | 1068.59 | 1072.9 | 1045.82 | 0 |
| 1729803600 | 1063.8 | -12.71 | -1.18 | 1072.08 | 1076.06 | 1057.01 | 0 |
| 1729717200 | 1076.51 | 45.27 | 4.39 | 1027.82 | 1080.8 | 1012.89 | 0 |
| 1729630800 | 1031.24 | -7.4 | -0.71 | 1019.2 | 1036.65 | 1010.98 | 0 |
| 1729544400 | 1038.64 | -8.78 | -0.84 | 1048.82 | 1052.9 | 1038.14 | 0 |
| 1729285200 | 1047.42 | 5.26 | 0.50 | 1040.58 | 1057.15 | 1037.84 | 0 |
| 1729198800 | 1042.16 | 0.69 | 0.07 | 1034.6 | 1044.08 | 1033.69 | 0 |
| 1729112400 | 1041.47 | 9.52 | 0.92 | 1032.52 | 1043.55 | 1030.73 | 0 |
| 1729026000 | 1031.95 | 11.98 | 1.17 | 1025.5 | 1036.81 | 1019.42 | 0 |
| 1728939600 | 1019.97 | -5.17 | -0.50 | 1025.58 | 1026.57 | 1019.97 | 0 |
| 1728680400 | 1025.14 | 6.8 | 0.67 | 1022.01 | 1028.25 | 1018.57 | 0 |
| 1728594000 | 1018.34 | -31.97 | -3.04 | 1035.98 | 1038.67 | 1017.84 | 0 |
| 1728507600 | 1050.31 | 4.1 | 0.39 | 1046.77 | 1053.6 | 1043.8 | 0 |
| 1728421200 | 1046.21 | 3.71 | 0.36 | 1047.95 | 1051.76 | 1039.92 | 0 |
| 1728334800 | 1042.5 | -5.95 | -0.57 | 1048.42 | 1048.42 | 1037.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
