DJ US Health Care Providers Total Stock Market (DWCHEA)
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 |
|---|---|---|---|---|---|---|---|
| 1741298400 | 24623.95 | 303.22 | 1.25 | 24248.07 | 24664.11 | 24162.64 | 0 |
| 1741212000 | 24320.73 | 186.28 | 0.77 | 24020.66 | 24417.46 | 24020.66 | 0 |
| 1741125600 | 24134.45 | 119.29 | 0.50 | 23990.56 | 24379.09 | 23966.99 | 0 |
| 1741039200 | 24015.16 | -262.73 | -1.08 | 24302.35 | 24420.17 | 23944.76 | 0 |
| 1740780000 | 24277.89 | 186.8 | 0.78 | 23911.76 | 24290.16 | 23797.21 | 0 |
| 1740693600 | 24091.09 | 149.75 | 0.63 | 24066.79 | 24437.7 | 24066.79 | 0 |
| 1740607200 | 23941.34 | -426.55 | -1.75 | 24211.15 | 24257.92 | 23800.07 | 0 |
| 1740520800 | 24367.89 | 456.16 | 1.91 | 23854.71 | 24390.14 | 23660.65 | 0 |
| 1740434400 | 23911.73 | -51.67 | -0.22 | 23967.34 | 24021.62 | 23690.06 | 0 |
| 1740175200 | 23963.4 | -1 | -4.43 | 23487.37 | 24174.4 | 23487.37 | 0 |
| 1740088800 | 25073.63 | -241.73 | -0.95 | 25094.41 | 25246.11 | 24994.36 | 0 |
| 1740002400 | 25315.36 | 442.09 | 1.78 | 24858.45 | 25340.45 | 24837.09 | 0 |
| 1739916000 | 24873.27 | -495.19 | -1.95 | 25331.32 | 25331.32 | 24770.96 | 0 |
| 1739570400 | 25368.46 | -277.86 | -1.08 | 25636.22 | 25753.49 | 25342.96 | 0 |
| 1739484000 | 25646.32 | 433.26 | 1.72 | 25307.87 | 25720.91 | 25289.69 | 0 |
| 1739397600 | 25213.06 | -56.36 | -0.22 | 25362.51 | 25730.9 | 25153.28 | 0 |
| 1739311200 | 25269.42 | -52.7 | -0.21 | 25302.85 | 25499.62 | 25089.94 | 0 |
| 1739224800 | 25322.12 | 212.29 | 0.85 | 25171.38 | 25340.01 | 24948.44 | 0 |
| 1738965600 | 25109.83 | -51.9 | -0.21 | 25217.8 | 25353.36 | 25072.75 | 0 |
| 1738879200 | 25161.73 | -607.5 | -2.36 | 25659.44 | 25659.44 | 25016.28 | 0 |
| 1738792800 | 25769.23 | -75.98 | -0.29 | 25525.72 | 25770.62 | 25318.36 | 0 |
| 1738706400 | 25845.21 | -77.31 | -0.30 | 25698.52 | 26006.78 | 25614.77 | 0 |
| 1738620000 | 25922.52 | 201.37 | 0.78 | 25575.31 | 26122.36 | 25537.95 | 0 |
| 1738360800 | 25721.15 | -103.99 | -0.40 | 25824.93 | 26019.02 | 25695.55 | 0 |
| 1738274400 | 25825.14 | 190.18 | 0.74 | 25491.7 | 25865.19 | 25415.79 | 0 |
| 1738188000 | 25634.96 | -193.65 | -0.75 | 25826.78 | 25902.04 | 25494.68 | 0 |
| 1738101600 | 25828.61 | -14.33 | -0.06 | 25852.46 | 25951.38 | 25686.21 | 0 |
| 1738015200 | 25842.94 | 582.12 | 2.30 | 25489.8 | 25956.72 | 25489.8 | 0 |
| 1737756000 | 25260.82 | 27.85 | 0.11 | 25160.24 | 25355.69 | 25030.38 | 0 |
| 1737669600 | 25232.97 | 430.11 | 1.73 | 24955.58 | 25272.42 | 24761.93 | 0 |
| 1737583200 | 24802.86 | -75.29 | -0.30 | 24748.69 | 24852.92 | 24544.42 | 0 |
| 1737496800 | 24878.15 | 597.76 | 2.46 | 24438.99 | 24884.24 | 24423.46 | 0 |
| 1737151200 | 24280.39 | 59.22 | 0.24 | 24119.91 | 24540.8 | 24091.45 | 0 |
| 1737064800 | 24221.17 | -715.93 | -2.87 | 24802.36 | 24802.36 | 24180.71 | 0 |
| 1736978400 | 24937.1 | 3.28 | 0.01 | 25012.27 | 25014.87 | 24711.52 | 0 |
| 1736892000 | 24933.82 | 20.15 | 0.08 | 24846.61 | 24966.48 | 24621.92 | 0 |
| 1736805600 | 24913.67 | 775.35 | 3.21 | 24526.62 | 25004.69 | 24517.22 | 0 |
| 1736546400 | 24138.32 | -185.99 | -0.76 | 24277.2 | 24629.79 | 24051.62 | 0 |
| 1736373600 | 24324.31 | 301.09 | 1.25 | 23980.88 | 24329.69 | 23804.41 | 0 |
| 1736287200 | 24023.22 | 114.5 | 0.48 | 24089.5 | 24212.56 | 23898.53 | 0 |
| 1736200800 | 23908.72 | 95.8 | 0.40 | 23834.41 | 24185.07 | 23784.34 | 0 |
| 1735941600 | 23812.92 | 394.94 | 1.69 | 23471.59 | 23895.15 | 23468.02 | 0 |
| 1735855200 | 23417.98 | -79.87 | -0.34 | 23640.35 | 23767.45 | 23382.81 | 0 |
| 1735682400 | 23497.85 | -0.59 | -0.00 | 23559.22 | 23672.06 | 23383.95 | 0 |
| 1735596000 | 23498.44 | -187.86 | -0.79 | 23518.88 | 23569.7 | 23292.59 | 0 |
| 1735336800 | 23686.3 | -113.01 | -0.47 | 23697.64 | 23831.05 | 23571.56 | 0 |
| 1735250400 | 23799.31 | 145.66 | 0.62 | 23582.95 | 23828.28 | 23570.57 | 0 |
| 1735077600 | 23653.65 | 8.55 | 0.04 | 23504.81 | 23653.65 | 23442.75 | 0 |
| 1734991200 | 23645.1 | 208.32 | 0.89 | 23426.9 | 23687.24 | 23319.32 | 0 |
| 1734732000 | 23436.78 | 385.67 | 1.67 | 23053.22 | 23573.14 | 23053.22 | 0 |
| 1734645600 | 23051.11 | -350.41 | -1.50 | 23349.65 | 23518.25 | 22938.34 | 0 |
| 1734559200 | 23401.52 | 306.28 | 1.33 | 23302.77 | 23743.67 | 23238.95 | 0 |
| 1734472800 | 23095.24 | -577.63 | -2.44 | 23510 | 23565.01 | 22943.49 | 0 |
| 1734386400 | 23672.87 | -724.62 | -2.97 | 24305.35 | 24428.32 | 23598.67 | 0 |
| 1734127200 | 24397.49 | 128.49 | 0.53 | 24208.05 | 24565.79 | 24123.14 | 0 |
| 1734040800 | 24269 | -612.27 | -2.46 | 24839.27 | 24930.62 | 24239.6 | 0 |
| 1733954400 | 24881.27 | -978.5 | -3.78 | 25632.17 | 25652.98 | 24866.42 | 0 |
| 1733868000 | 25859.77 | -81.42 | -0.31 | 25959.55 | 25989.45 | 25630.1 | 0 |
| 1733781600 | 25941.19 | 353.55 | 1.38 | 25683.56 | 26013.45 | 25515.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
