DJ US Hotels Total Stock Market (DWCHTL)
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 |
|---|---|---|---|---|---|---|---|
| 1738706400 | 19635.84 | 95.78 | 0.49 | 19591.94 | 19673.49 | 19525.82 | 0 |
| 1738620000 | 19540.06 | 3.49 | 0.02 | 19217.42 | 19586.7 | 19086.8 | 0 |
| 1738360800 | 19536.57 | -107.13 | -0.55 | 19645.45 | 19728.37 | 19479.53 | 0 |
| 1738274400 | 19643.7 | 198.08 | 1.02 | 19565.07 | 19765.89 | 19552.71 | 0 |
| 1738188000 | 19445.62 | 15.9 | 0.08 | 19476.11 | 19514.85 | 19320.49 | 0 |
| 1738101600 | 19429.72 | 163.52 | 0.85 | 19276.46 | 19524.1 | 19214.69 | 0 |
| 1738015200 | 19266.2 | 200.69 | 1.05 | 18908.92 | 19274.09 | 18905.86 | 0 |
| 1737756000 | 19065.51 | -115.72 | -0.60 | 19157.7 | 19227.95 | 18993.08 | 0 |
| 1737669600 | 19181.23 | 206.37 | 1.09 | 18974.37 | 19184.18 | 18806.64 | 0 |
| 1737583200 | 18974.86 | 75.98 | 0.40 | 18910.86 | 19040.97 | 18873.33 | 0 |
| 1737496800 | 18898.88 | 96.9 | 0.52 | 18745.07 | 18915.87 | 18585.51 | 0 |
| 1737151200 | 18801.98 | 53.15 | 0.28 | 18899.81 | 18942.09 | 18788.64 | 0 |
| 1737064800 | 18748.83 | 92.35 | 0.50 | 18718.64 | 18863.95 | 18650.76 | 0 |
| 1736978400 | 18656.48 | -26.46 | -0.14 | 19035.41 | 19091.31 | 18630.57 | 0 |
| 1736892000 | 18682.94 | 265.36 | 1.44 | 18509.56 | 18731.64 | 18465.3 | 0 |
| 1736805600 | 18417.58 | 80.38 | 0.44 | 18253.45 | 18467.6 | 18244.81 | 0 |
| 1736546400 | 18337.2 | -171.65 | -0.93 | 18421.93 | 18613.73 | 18319.34 | 0 |
| 1736373600 | 18508.85 | 151.58 | 0.83 | 18368.01 | 18553.7 | 18355.08 | 0 |
| 1736287200 | 18357.27 | -162.13 | -0.88 | 18507.44 | 18577.59 | 18298.17 | 0 |
| 1736200800 | 18519.4 | -175.87 | -0.94 | 18723.95 | 18737.84 | 18485.02 | 0 |
| 1735941600 | 18695.27 | 76.75 | 0.41 | 18706.46 | 18755.87 | 18486.46 | 0 |
| 1735855200 | 18618.52 | -225.12 | -1.19 | 18974.18 | 18974.18 | 18554.91 | 0 |
| 1735682400 | 18843.64 | -65.15 | -0.34 | 18962.06 | 19010.23 | 18817.38 | 0 |
| 1735596000 | 18908.79 | -171.42 | -0.90 | 18890.52 | 19006.31 | 18688.24 | 0 |
| 1735336800 | 19080.21 | -157.7 | -0.82 | 19085.18 | 19221.04 | 18905.88 | 0 |
| 1735250400 | 19237.91 | -31.35 | -0.16 | 19138.69 | 19288.98 | 19138.69 | 0 |
| 1735077600 | 19269.26 | 179.45 | 0.94 | 19111.96 | 19272.2 | 19049.33 | 0 |
| 1734991200 | 19089.81 | 54.1 | 0.28 | 18962.32 | 19122.62 | 18876.07 | 0 |
| 1734732000 | 19035.71 | 288.17 | 1.54 | 18619.88 | 19216.98 | 18610.57 | 0 |
| 1734645600 | 18747.54 | 193.44 | 1.04 | 18800.96 | 18900.23 | 18642.99 | 0 |
| 1734559200 | 18554.1 | -719.7 | -3.73 | 19285.98 | 19393.2 | 18552.58 | 0 |
| 1734472800 | 19273.8 | -143.11 | -0.74 | 19340.84 | 19420.43 | 19226.21 | 0 |
| 1734386400 | 19416.91 | 119.77 | 0.62 | 19271.62 | 19558.28 | 19250.86 | 0 |
| 1734127200 | 19297.14 | -194.37 | -1.00 | 19461.35 | 19487.21 | 19219.29 | 0 |
| 1734040800 | 19491.51 | -100.24 | -0.51 | 19611.1 | 19722.02 | 19482 | 0 |
| 1733954400 | 19591.75 | 256.91 | 1.33 | 19503.8 | 19664.27 | 19458.67 | 0 |
| 1733868000 | 19334.84 | 133.65 | 0.70 | 19341.11 | 19437.36 | 19117.49 | 0 |
| 1733781600 | 19201.19 | -486.31 | -2.47 | 19676.05 | 19726.88 | 19180.42 | 0 |
| 1733522400 | 19687.5 | 80.46 | 0.41 | 19665.2 | 19792.04 | 19650 | 0 |
| 1733436000 | 19607.04 | 138.99 | 0.71 | 19493.15 | 19718.96 | 19483.63 | 0 |
| 1733349600 | 19468.05 | 286.33 | 1.49 | 19201.74 | 19475.03 | 19136.17 | 0 |
| 1733263200 | 19181.72 | -22.53 | -0.12 | 19260.1 | 19286.89 | 19108.58 | 0 |
| 1733176800 | 19204.25 | -194.8 | -1.00 | 19383.22 | 19447.53 | 19119.73 | 0 |
| 1732917600 | 19399.05 | 229.05 | 1.19 | 19221.45 | 19487.89 | 19221.45 | 0 |
| 1732744800 | 19170 | -160.95 | -0.83 | 19270.23 | 19324.54 | 19130.15 | 0 |
| 1732658400 | 19330.95 | -71.74 | -0.37 | 19414.13 | 19435.86 | 19261.22 | 0 |
| 1732572000 | 19402.69 | 211.35 | 1.10 | 19327.57 | 19499.44 | 19327.57 | 0 |
| 1732312800 | 19191.34 | 90.41 | 0.47 | 19107.63 | 19236.44 | 19083.02 | 0 |
| 1732226400 | 19100.93 | 196.96 | 1.04 | 18995.53 | 19126.53 | 18900.19 | 0 |
| 1732140000 | 18903.97 | 51.32 | 0.27 | 18842.86 | 18909.34 | 18776.25 | 0 |
| 1732053600 | 18852.65 | -59.83 | -0.32 | 18723.97 | 18890.59 | 18614.17 | 0 |
| 1731967200 | 18912.48 | 69.71 | 0.37 | 18855.23 | 18971.05 | 18774.16 | 0 |
| 1731708000 | 18842.77 | -177.65 | -0.93 | 18992.79 | 19047.7 | 18764.33 | 0 |
| 1731621600 | 19020.42 | -224.77 | -1.17 | 19316.45 | 19401.16 | 19012.35 | 0 |
| 1731535200 | 19245.19 | 72.39 | 0.38 | 19146.55 | 19371.88 | 19096.89 | 0 |
| 1731448800 | 19172.8 | 24.04 | 0.13 | 19113.84 | 19219.03 | 19048.05 | 0 |
| 1731362400 | 19148.76 | 246.67 | 1.30 | 19024.72 | 19199.78 | 18999.64 | 0 |
| 1731103200 | 18902.09 | 166.74 | 0.89 | 18754.4 | 18992.58 | 18727.78 | 0 |
| 1731016800 | 18735.35 | 99.34 | 0.53 | 18587.49 | 18810.67 | 18539.74 | 0 |
| 1730930400 | 18636.01 | 996.47 | 5.65 | 17965.21 | 18704.95 | 17965.21 | 0 |
| 1730844000 | 17639.54 | 184.12 | 1.05 | 17395.68 | 17698.75 | 17395.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
