DJ US Industrial Metals and Mining Total Stock Market (DWCIDM)
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 |
|---|---|---|---|---|---|---|---|
| 1733868000 | 5233.9799 | -111.29 | -2.08 | 5331.64 | 5333.47 | 5205.77 | 0 |
| 1733781600 | 5345.27 | 85.28 | 1.62 | 5377.6 | 5432.71 | 5342.9799 | 0 |
| 1733522400 | 5259.99 | -110.17 | -2.05 | 5384.3 | 5384.3 | 5251.26 | 0 |
| 1733436000 | 5370.16 | -59.19 | -1.09 | 5426.86 | 5430.26 | 5329.04 | 0 |
| 1733349600 | 5429.35 | -90.12 | -1.63 | 5513.45 | 5527.36 | 5406.16 | 0 |
| 1733263200 | 5519.47 | -32.36 | -0.58 | 5568.76 | 5610.06 | 5513.25 | 0 |
| 1733176800 | 5551.83 | -9.77 | -0.18 | 5598.47 | 5598.47 | 5507.35 | 0 |
| 1732917600 | 5561.6 | 28.05 | 0.51 | 5552.17 | 5591.87 | 5542.22 | 0 |
| 1732744800 | 5533.55 | 10.04 | 0.18 | 5529.83 | 5599.04 | 5496.75 | 0 |
| 1732658400 | 5523.51 | -41.55 | -0.75 | 5559.05 | 5574.88 | 5494.13 | 0 |
| 1732572000 | 5565.06 | 73.13 | 1.33 | 5514.84 | 5598.76 | 5514.84 | 0 |
| 1732312800 | 5491.93 | 20.51 | 0.37 | 5456.37 | 5521.7299 | 5456.37 | 0 |
| 1732226400 | 5471.42 | 56.15 | 1.04 | 5424.74 | 5501.7 | 5387.6 | 0 |
| 1732140000 | 5415.27 | 27.2 | 0.50 | 5407.77 | 5478.52 | 5384.01 | 0 |
| 1732053600 | 5388.07 | 34.33 | 0.64 | 5317.09 | 5394.35 | 5290.9399 | 0 |
| 1731967200 | 5353.74 | 65.41 | 1.24 | 5304.85 | 5357 | 5295.68 | 0 |
| 1731708000 | 5288.33 | 3.65 | 0.07 | 5347.9799 | 5377.39 | 5274.4399 | 0 |
| 1731621600 | 5284.68 | -81.7 | -1.52 | 5370.37 | 5400.2 | 5259.45 | 0 |
| 1731535200 | 5366.38 | -73.18 | -1.35 | 5434.45 | 5452.8 | 5363.26 | 0 |
| 1731448800 | 5439.56 | -149.04 | -2.67 | 5511.5 | 5516.7 | 5388.74 | 0 |
| 1731362400 | 5588.6 | -65.55 | -1.16 | 5676.7 | 5676.7 | 5586.28 | 0 |
| 1731103200 | 5654.15 | -101.56 | -1.76 | 5641.15 | 5671.9399 | 5598.2299 | 0 |
| 1731016800 | 5755.71 | -29.59 | -0.51 | 5855.76 | 5855.76 | 5739.25 | 0 |
| 1730930400 | 5785.3 | 434.18 | 8.11 | 5407.36 | 5829.18 | 5407.36 | 0 |
| 1730844000 | 5351.12 | 85.74 | 1.63 | 5269.33 | 5351.9 | 5263.61 | 0 |
| 1730757600 | 5265.38 | 23.87 | 0.46 | 5248.59 | 5314.25 | 5223.28 | 0 |
| 1730494800 | 5241.51 | 62.31 | 1.20 | 5210.89 | 5260.56 | 5206.64 | 0 |
| 1730408400 | 5179.2 | -82.86 | -1.57 | 5235.85 | 5256.96 | 5166.28 | 0 |
| 1730322000 | 5262.06 | -93.51 | -1.75 | 5316.02 | 5367.56 | 5249.1899 | 0 |
| 1730235600 | 5355.57 | -35.75 | -0.66 | 5381.62 | 5412.59 | 5337.61 | 0 |
| 1730149200 | 5391.32 | 135.87 | 2.59 | 5292.47 | 5402.4 | 5281.18 | 0 |
| 1729890000 | 5255.45 | -34.43 | -0.65 | 5306.46 | 5336.34 | 5247.36 | 0 |
| 1729803600 | 5289.88 | -14.62 | -0.28 | 5301.75 | 5324.2299 | 5243.58 | 0 |
| 1729717200 | 5304.5 | -88.38 | -1.64 | 5387.9799 | 5387.9799 | 5284.33 | 0 |
| 1729630800 | 5392.88 | -69.77 | -1.28 | 5523.17 | 5523.17 | 5338.4399 | 0 |
| 1729544400 | 5462.65 | -42.99 | -0.78 | 5514.14 | 5532.87 | 5434.2299 | 0 |
| 1729285200 | 5505.64 | 22.6 | 0.41 | 5519.22 | 5559.9799 | 5490.88 | 0 |
| 1729198800 | 5483.04 | 48.75 | 0.90 | 5479.93 | 5524.51 | 5440.06 | 0 |
| 1729112400 | 5434.29 | 80.36 | 1.50 | 5395.01 | 5435.43 | 5382.17 | 0 |
| 1729026000 | 5353.93 | -92.38 | -1.70 | 5371.6 | 5424.3 | 5352.32 | 0 |
| 1728939600 | 5446.31 | -36.12 | -0.66 | 5370.63 | 5451.85 | 5366.51 | 0 |
| 1728680400 | 5482.43 | 68.41 | 1.26 | 5426.78 | 5499.45 | 5426.78 | 0 |
| 1728594000 | 5414.02 | 19.49 | 0.36 | 5357.33 | 5435.78 | 5346.38 | 0 |
| 1728507600 | 5394.53 | 62.41 | 1.17 | 5313.3 | 5397.81 | 5275.34 | 0 |
| 1728421200 | 5332.12 | -154.53 | -2.82 | 5364.38 | 5373.03 | 5287.2299 | 0 |
| 1728334800 | 5486.65 | 32.65 | 0.60 | 5426.52 | 5501.4 | 5415.86 | 0 |
| 1728075600 | 5454 | 73.56 | 1.37 | 5468.6 | 5502.29 | 5420.17 | 0 |
| 1727989200 | 5380.4399 | -71.92 | -1.32 | 5372.31 | 5403.74 | 5346.79 | 0 |
| 1727902800 | 5452.36 | -23.6 | -0.43 | 5493.56 | 5539.11 | 5431.82 | 0 |
| 1727816400 | 5475.96 | 39.23 | 0.72 | 5459.4799 | 5505.1899 | 5410.06 | 0 |
| 1727730000 | 5436.7299 | -57.93 | -1.05 | 5441.76 | 5461.92 | 5386.8 | 0 |
| 1727470800 | 5494.66 | -10.73 | -0.19 | 5502.71 | 5570.4399 | 5479.16 | 0 |
| 1727384400 | 5505.39 | 184.28 | 3.46 | 5491.84 | 5581.9799 | 5476.9799 | 0 |
| 1727298000 | 5321.11 | -43.76 | -0.82 | 5351.83 | 5364.6 | 5301.93 | 0 |
| 1727211600 | 5364.87 | 222.69 | 4.33 | 5323.49 | 5389.4399 | 5322.26 | 0 |
| 1727125200 | 5142.18 | 44.29 | 0.87 | 5127.56 | 5176.08 | 5109.39 | 0 |
| 1726866000 | 5097.89 | -64.82 | -1.26 | 5105.36 | 5116.9799 | 5064.6 | 0 |
| 1726779600 | 5162.71 | 179.32 | 3.60 | 5134.2299 | 5173.18 | 5087.84 | 0 |
| 1726693200 | 4983.39 | 36.88 | 0.75 | 4965.37 | 5098.52 | 4933.35 | 0 |
| 1726606800 | 4946.51 | 20.11 | 0.41 | 4907.16 | 4990.68 | 4900.24 | 0 |
| 1726520400 | 4926.4 | 9.92 | 0.20 | 4966.6899 | 4982.58 | 4912.52 | 0 |
| 1726261200 | 4916.4799 | 107.32 | 2.23 | 4855.37 | 4965.14 | 4853.28 | 0 |
| 1726174800 | 4809.16 | 89.12 | 1.89 | 4772.72 | 4832.31 | 4756.58 | 0 |
| 1726088400 | 4720.04 | 57.34 | 1.23 | 4651.07 | 4723.91 | 4565.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
