DJ US Insurance Brokers Total Stock Market (DWCINB)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 16808.87 | -111.67 | -0.66 | 17073.61 | 17075.05 | 16777 | 0 |
| 1721336400 | 16920.54 | -125.91 | -0.74 | 16903.93 | 17053.19 | 16805.41 | 0 |
| 1721250000 | 17046.45 | 165.17 | 0.98 | 16925.02 | 17121.36 | 16888.2 | 0 |
| 1721163600 | 16881.28 | -4.8 | -0.03 | 16937 | 17028.36 | 16867.89 | 0 |
| 1721077200 | 16886.08 | -14.04 | -0.08 | 16926.85 | 16996.26 | 16854.57 | 0 |
| 1720818000 | 16900.12 | 102.65 | 0.61 | 16857.76 | 17007.85 | 16852.83 | 0 |
| 1720731600 | 16797.47 | 170.57 | 1.03 | 16624.759 | 16818.75 | 16613.3 | 0 |
| 1720645200 | 16626.9 | 184.11 | 1.12 | 16460.169 | 16631.279 | 16453.54 | 0 |
| 1720558800 | 16442.79 | -167.08 | -1.01 | 16616.98 | 16633.49 | 16418.9 | 0 |
| 1720472400 | 16609.869 | 22.49 | 0.14 | 16621.119 | 16681.119 | 16578.619 | 0 |
| 1720213200 | 16587.38 | 86.41 | 0.52 | 16520.3 | 16589.369 | 16411.36 | 0 |
| 1720040400 | 16500.97 | 17.18 | 0.10 | 16488.099 | 16533.55 | 16432.4 | 0 |
| 1719954000 | 16483.79 | 140.08 | 0.86 | 16297 | 16485.29 | 16297 | 0 |
| 1719867600 | 16343.71 | -40.08 | -0.24 | 16438.11 | 16481.16 | 16314.99 | 0 |
| 1719608400 | 16383.79 | -29.04 | -0.18 | 16352.18 | 16474.23 | 16338.71 | 0 |
| 1719522000 | 16412.83 | 144.42 | 0.89 | 16296.84 | 16413.75 | 16277.77 | 0 |
| 1719435600 | 16268.41 | -179.97 | -1.09 | 16367.26 | 16381.89 | 16099.07 | 0 |
| 1719349200 | 16448.38 | -304.35 | -1.82 | 16749.38 | 16759.689 | 16428.74 | 0 |
| 1719262800 | 16752.73 | 100.44 | 0.60 | 16681.33 | 16797.4 | 16582.56 | 0 |
| 1719003600 | 16652.29 | 31.14 | 0.19 | 16642.4 | 16695.119 | 16570.8 | 0 |
| 1718917200 | 16621.15 | 128.44 | 0.78 | 16441.71 | 16640.43 | 16435.9 | 0 |
| 1718744400 | 16492.71 | 19.36 | 0.12 | 16472.5 | 16570.41 | 16427.2 | 0 |
| 1718658000 | 16473.349 | 210.6 | 1.29 | 16232.01 | 16501.2 | 16232.01 | 0 |
| 1718398800 | 16262.75 | -65.85 | -0.40 | 16282.67 | 16333 | 16219.16 | 0 |
| 1718312400 | 16328.6 | -6.37 | -0.04 | 16341.44 | 16342.68 | 16239.98 | 0 |
| 1718226000 | 16334.97 | 72.19 | 0.44 | 16286.6 | 16368.95 | 16183.18 | 0 |
| 1718139600 | 16262.78 | 103.79 | 0.64 | 16126.59 | 16286.16 | 16082.54 | 0 |
| 1718053200 | 16158.99 | 43.91 | 0.27 | 16113.7 | 16177.91 | 16015.09 | 0 |
| 1717794000 | 16115.08 | 54.29 | 0.34 | 16116.36 | 16183.18 | 16102.69 | 0 |
| 1717707600 | 16060.79 | -31.03 | -0.19 | 16126.94 | 16143.95 | 15983.18 | 0 |
| 1717621200 | 16091.82 | -33.87 | -0.21 | 16158.55 | 16158.55 | 15977.32 | 0 |
| 1717534800 | 16125.69 | 135.82 | 0.85 | 15968.75 | 16143.86 | 15961.61 | 0 |
| 1717448400 | 15989.87 | -38.42 | -0.24 | 15980.28 | 16107.11 | 15861.95 | 0 |
| 1717189200 | 16028.29 | 250.93 | 1.59 | 15838.88 | 16035.19 | 15836.73 | 0 |
| 1717102800 | 15777.36 | 168.66 | 1.08 | 15609.2 | 15848.95 | 15607.4 | 0 |
| 1717016400 | 15608.7 | -162.19 | -1.03 | 15723.39 | 15732.97 | 15603.63 | 0 |
| 1716930000 | 15770.89 | -220.33 | -1.38 | 15910.2 | 15935.31 | 15731.35 | 0 |
| 1716584400 | 15991.22 | 47.53 | 0.30 | 15954.32 | 16002.54 | 15918.42 | 0 |
| 1716498000 | 15943.69 | -296.38 | -1.82 | 16204.58 | 16204.78 | 15924.03 | 0 |
| 1716411600 | 16240.07 | -2.19 | -0.01 | 16217 | 16343.54 | 16199.97 | 0 |
| 1716325200 | 16242.26 | 13.9 | 0.09 | 16270.25 | 16309.16 | 16209.68 | 0 |
| 1716238800 | 16228.36 | -52.67 | -0.32 | 16259.92 | 16319.74 | 16223.4 | 0 |
| 1715979600 | 16281.03 | 68.35 | 0.42 | 16265.93 | 16288.2 | 16170.17 | 0 |
| 1715893200 | 16212.68 | 211.51 | 1.32 | 16072.88 | 16263.68 | 16071.01 | 0 |
| 1715806800 | 16001.17 | 60.78 | 0.38 | 15908.4 | 16033.28 | 15905.79 | 0 |
| 1715720400 | 15940.39 | 14.09 | 0.09 | 15920.55 | 15962.04 | 15842.42 | 0 |
| 1715634000 | 15926.3 | -86.2 | -0.54 | 15963.62 | 16060.86 | 15908.37 | 0 |
| 1715374800 | 16012.5 | 155.77 | 0.98 | 15891.68 | 16037.8 | 15877.9 | 0 |
| 1715288400 | 15856.73 | 146.35 | 0.93 | 15668.69 | 15870.58 | 15667.93 | 0 |
| 1715202000 | 15710.38 | -63.84 | -0.40 | 15837.75 | 15851.29 | 15690.8 | 0 |
| 1715115600 | 15774.22 | 155.77 | 1.00 | 15715.88 | 15779.94 | 15635.77 | 0 |
| 1715029200 | 15618.45 | 208.52 | 1.35 | 15495.81 | 15618.75 | 15427.3 | 0 |
| 1714770000 | 15409.93 | -3.25 | -0.02 | 15340.45 | 15446.28 | 15197.96 | 0 |
| 1714683600 | 15413.18 | -69.18 | -0.45 | 15488.24 | 15521.4 | 15370.06 | 0 |
| 1714597200 | 15482.36 | 148.97 | 0.97 | 15310.07 | 15605.87 | 15309.83 | 0 |
| 1714510800 | 15333.39 | 46.69 | 0.31 | 15297.54 | 15435.89 | 15278.66 | 0 |
| 1714424400 | 15286.7 | -27.52 | -0.18 | 15273.14 | 15336.05 | 15199.25 | 0 |
| 1714165200 | 15314.22 | -433.99 | -2.76 | 15710.69 | 15710.69 | 15175.38 | 0 |
| 1714078800 | 15748.21 | -79.67 | -0.50 | 15709.19 | 15780.35 | 15595.62 | 0 |
| 1713992400 | 15827.88 | -83.12 | -0.52 | 15881.08 | 15881.08 | 15754.46 | 0 |
| 1713906000 | 15911 | 21.74 | 0.14 | 15947.48 | 15966.64 | 15863.56 | 0 |
| 1713819600 | 15889.26 | 4.59 | 0.03 | 15973.23 | 15996.05 | 15881.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
