DJ US Home Construction Total Stock Market (DWCHOM)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 26180.91 | 414.97 | 1.61 | 25940.5 | 26199.45 | 25872.64 | 0 |
| 1732226400 | 25765.94 | 36.18 | 0.14 | 25827.05 | 26169.37 | 25757.17 | 0 |
| 1732140000 | 25729.76 | 27.15 | 0.11 | 25660.45 | 25776.04 | 25572.31 | 0 |
| 1732053600 | 25702.61 | 122.84 | 0.48 | 25487.9 | 25736.95 | 25245.8 | 0 |
| 1731967200 | 25579.77 | -131.93 | -0.51 | 25538.71 | 25806.55 | 25474.2 | 0 |
| 1731708000 | 25711.7 | -284.6 | -1.09 | 25890.91 | 25941.65 | 25618.57 | 0 |
| 1731621600 | 25996.3 | 353.54 | 1.38 | 25762.42 | 26275.07 | 25762.42 | 0 |
| 1731535200 | 25642.76 | -98.26 | -0.38 | 26052.74 | 26202.37 | 25608.55 | 0 |
| 1731448800 | 25741.02 | -867.47 | -3.26 | 26404.51 | 26454.11 | 25723.76 | 0 |
| 1731362400 | 26608.49 | -54.63 | -0.20 | 26822.22 | 26948.18 | 26562.55 | 0 |
| 1731103200 | 26663.12 | 255.18 | 0.97 | 26419.89 | 26784.95 | 26378.87 | 0 |
| 1731016800 | 26407.94 | 223.83 | 0.85 | 26124.1 | 26623.91 | 26124.1 | 0 |
| 1730930400 | 26184.11 | -778.55 | -2.89 | 26291.5 | 26291.5 | 25418.98 | 0 |
| 1730844000 | 26962.66 | 684.01 | 2.60 | 26058.83 | 26993.67 | 26047.94 | 0 |
| 1730757600 | 26278.65 | 393.54 | 1.52 | 26051.89 | 26878.5 | 26039.23 | 0 |
| 1730494800 | 25885.11 | -30.73 | -0.12 | 26251.31 | 26539.01 | 25846.99 | 0 |
| 1730408400 | 25915.84 | -125.52 | -0.48 | 25875.68 | 26083.45 | 25785.55 | 0 |
| 1730322000 | 26041.36 | 103.82 | 0.40 | 25873.92 | 26407 | 25773.78 | 0 |
| 1730235600 | 25937.54 | -957.71 | -3.56 | 25206.75 | 25957.38 | 24637.37 | 0 |
| 1730149200 | 26895.25 | 234.95 | 0.88 | 26898.67 | 27192.76 | 26710.73 | 0 |
| 1729890000 | 26660.3 | -414.58 | -1.53 | 27197.71 | 27207.28 | 26644 | 0 |
| 1729803600 | 27074.88 | 342.26 | 1.28 | 26946.43 | 27261.79 | 26894.51 | 0 |
| 1729717200 | 26732.62 | -109.71 | -0.41 | 26697.04 | 26941.98 | 26517.77 | 0 |
| 1729630800 | 26842.33 | -1 | -3.92 | 27681.92 | 27681.92 | 26840.51 | 0 |
| 1729544400 | 27936.53 | -1 | -4.19 | 29026.67 | 29051.29 | 27886.74 | 0 |
| 1729285200 | 29158.1 | 484.58 | 1.69 | 28801 | 29291.87 | 28744.35 | 0 |
| 1729198800 | 28673.52 | -265.91 | -0.92 | 28928.18 | 28935.32 | 28528.42 | 0 |
| 1729112400 | 28939.43 | 516.78 | 1.82 | 28680.89 | 29016.69 | 28680.89 | 0 |
| 1729026000 | 28422.65 | 310.76 | 1.11 | 28256.14 | 28788.63 | 28256.14 | 0 |
| 1728939600 | 28111.89 | 630.56 | 2.29 | 27518.19 | 28163.64 | 27470.41 | 0 |
| 1728680400 | 27481.33 | 96.04 | 0.35 | 27427.03 | 27679.26 | 27412.74 | 0 |
| 1728594000 | 27385.29 | -338.21 | -1.22 | 27395.57 | 27633.84 | 27268.86 | 0 |
| 1728507600 | 27723.5 | -27.98 | -0.10 | 27752.06 | 27840 | 27598.61 | 0 |
| 1728421200 | 27751.48 | 114.41 | 0.41 | 27731.07 | 28053.86 | 27500.18 | 0 |
| 1728334800 | 27637.07 | -85.98 | -0.31 | 27567.71 | 27638.6 | 27236.43 | 0 |
| 1728075600 | 27723.05 | -662.85 | -2.34 | 28498.84 | 28539.16 | 27383.44 | 0 |
| 1727989200 | 28385.9 | -85.69 | -0.30 | 28350.24 | 28518.39 | 28028.66 | 0 |
| 1727902800 | 28471.59 | -333.83 | -1.16 | 28593.92 | 28624.2 | 28189.54 | 0 |
| 1727816400 | 28805.42 | 165.73 | 0.58 | 28751.23 | 28886.42 | 28345.54 | 0 |
| 1727730000 | 28639.69 | 46.49 | 0.16 | 28505.2 | 28674.5 | 28258.5 | 0 |
| 1727470800 | 28593.2 | 558.62 | 1.99 | 28328.08 | 28911.61 | 28247.64 | 0 |
| 1727384400 | 28034.58 | 146.54 | 0.53 | 28093.55 | 28259.81 | 27949.94 | 0 |
| 1727298000 | 27888.04 | -583.02 | -2.05 | 28258.44 | 28258.44 | 27856.23 | 0 |
| 1727211600 | 28471.06 | -162.57 | -0.57 | 28593.26 | 28660.19 | 28258.39 | 0 |
| 1727125200 | 28633.63 | 363.39 | 1.29 | 28528.72 | 28724.38 | 28282.67 | 0 |
| 1726866000 | 28270.24 | -901.78 | -3.09 | 28630.95 | 28714.41 | 28147.09 | 0 |
| 1726779600 | 29172.02 | 716.33 | 2.52 | 28949.93 | 29190.52 | 28637.88 | 0 |
| 1726693200 | 28455.69 | -115.8 | -0.41 | 28642.55 | 29076.27 | 28235.98 | 0 |
| 1726606800 | 28571.49 | 263.51 | 0.93 | 28494.34 | 28656.66 | 28212.89 | 0 |
| 1726520400 | 28307.98 | 90.91 | 0.32 | 28400.49 | 28466.63 | 27905.4 | 0 |
| 1726261200 | 28217.07 | 904.54 | 3.31 | 27636.78 | 28312.49 | 27636.78 | 0 |
| 1726174800 | 27312.53 | 596.98 | 2.23 | 26821.77 | 27437.31 | 26778.86 | 0 |
| 1726088400 | 26715.55 | -186.67 | -0.69 | 26630.47 | 26772.39 | 26047.16 | 0 |
| 1726002000 | 26902.22 | 38.22 | 0.14 | 27026.32 | 27070.94 | 26610.22 | 0 |
| 1725915600 | 26864 | 128.58 | 0.48 | 26753.32 | 27236.71 | 26681.58 | 0 |
| 1725656400 | 26735.42 | 182.41 | 0.69 | 26640.31 | 27267.9 | 26640.31 | 0 |
| 1725570000 | 26553.01 | -146.61 | -0.55 | 26762.17 | 26835.7 | 26475.64 | 0 |
| 1725483600 | 26699.62 | -19.58 | -0.07 | 26560.04 | 26763.59 | 26290.83 | 0 |
| 1725397200 | 26719.2 | -729.47 | -2.66 | 27423.32 | 27648.66 | 26514.68 | 0 |
| 1725051600 | 27448.67 | 278.72 | 1.03 | 27366.66 | 27530.45 | 26920.87 | 0 |
| 1724965200 | 27169.95 | -62.13 | -0.23 | 27340.16 | 27396.43 | 26960.2 | 0 |
| 1724878800 | 27232.08 | -151.9 | -0.55 | 27239.91 | 27485.01 | 27070.9 | 0 |
| 1724792400 | 27383.98 | -282.18 | -1.02 | 27419.98 | 27517.12 | 27243.83 | 0 |
| 1724706000 | 27666.16 | -382.34 | -1.36 | 28191.72 | 28234.85 | 27637.32 | 0 |
| 1724446800 | 28048.5 | 1 | 4.32 | 27139.02 | 28092.37 | 27108.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
