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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 21314.74 | -562.64 | -2.57 | 21723.75 | 21723.75 | 21281.46 | 0 |
| 1736373600 | 21877.38 | 298.36 | 1.38 | 21482.74 | 21903.96 | 21305.45 | 0 |
| 1736287200 | 21579.02 | -285.56 | -1.31 | 21864.05 | 22010.06 | 21532.51 | 0 |
| 1736200800 | 21864.58 | -130.94 | -0.60 | 22127.63 | 22344.97 | 21826.35 | 0 |
| 1735941600 | 21995.52 | 308.11 | 1.42 | 21887.45 | 22079.87 | 21771.36 | 0 |
| 1735855200 | 21687.41 | -332.29 | -1.51 | 22208.64 | 22312.75 | 21604.14 | 0 |
| 1735682400 | 22019.7 | 24.12 | 0.11 | 22117.82 | 22194.13 | 21978.6 | 0 |
| 1735596000 | 21995.58 | -89.13 | -0.40 | 22025.61 | 22103.68 | 21684.98 | 0 |
| 1735336800 | 22084.71 | -229.4 | -1.03 | 22194.93 | 22387.25 | 21983.73 | 0 |
| 1735250400 | 22314.11 | 14.37 | 0.06 | 22161.95 | 22399.84 | 22088.39 | 0 |
| 1735077600 | 22299.74 | 108.03 | 0.49 | 22140.6 | 22311.25 | 22095.06 | 0 |
| 1734991200 | 22191.71 | -21.62 | -0.10 | 22137.21 | 22222.82 | 21979.94 | 0 |
| 1734732000 | 22213.33 | 242.19 | 1.10 | 21929.13 | 22381.68 | 21929.13 | 0 |
| 1734645600 | 21971.14 | -654.63 | -2.89 | 22152.89 | 22323.1 | 21822.8 | 0 |
| 1734559200 | 22625.77 | -955.48 | -4.05 | 23628.11 | 23759.29 | 22602.08 | 0 |
| 1734472800 | 23581.25 | -218.6 | -0.92 | 23755.8 | 23957.41 | 23511.86 | 0 |
| 1734386400 | 23799.85 | -251.55 | -1.05 | 24021.54 | 24359.73 | 23747.26 | 0 |
| 1734127200 | 24051.4 | -494.02 | -2.01 | 24329.82 | 24369.53 | 23837.07 | 0 |
| 1734040800 | 24545.42 | -340.88 | -1.37 | 24699.52 | 24827.31 | 24491.87 | 0 |
| 1733954400 | 24886.3 | -400.8 | -1.58 | 25356.82 | 25454.82 | 24870.61 | 0 |
| 1733868000 | 25287.1 | -736.58 | -2.83 | 25448.04 | 25600.27 | 25147.75 | 0 |
| 1733781600 | 26023.68 | 413.55 | 1.61 | 25780.09 | 26035.92 | 25696.71 | 0 |
| 1733522400 | 25610.13 | -115.88 | -0.45 | 25993.24 | 26206.8 | 25475.37 | 0 |
| 1733436000 | 25726.01 | -380.23 | -1.46 | 26143.66 | 26198.04 | 25708.62 | 0 |
| 1733349600 | 26106.24 | -782.07 | -2.91 | 26615.29 | 26645.62 | 26034.27 | 0 |
| 1733263200 | 26888.31 | -67.79 | -0.25 | 27092.29 | 27128.79 | 26790.08 | 0 |
| 1733176800 | 26956.1 | -111.63 | -0.41 | 27036.34 | 27141.37 | 26687.74 | 0 |
| 1732917600 | 27067.73 | -8.55 | -0.03 | 27305.55 | 27454.93 | 27045.87 | 0 |
| 1732744800 | 27076.28 | 56.43 | 0.21 | 27302.43 | 27418.54 | 27047.07 | 0 |
| 1732658400 | 27019.85 | -627.51 | -2.27 | 27400.36 | 27426.78 | 26831.08 | 0 |
| 1732572000 | 27647.36 | 1 | 5.60 | 26592.16 | 27906.3 | 26592.16 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
