DJ US Property and Casualty Insurance Total Stock Market (DWCINP)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 18548 | -605.19 | -3.16 | 19107.23 | 19107.23 | 18519.34 | 0 |
| 1721336400 | 19153.19 | 83.2 | 0.44 | 19091.59 | 19433.53 | 19091.59 | 0 |
| 1721250000 | 19069.99 | 421.19 | 2.26 | 18815.18 | 19073.08 | 18808.76 | 0 |
| 1721163600 | 18648.8 | 23.76 | 0.13 | 18680.82 | 18780.7 | 18586.55 | 0 |
| 1721077200 | 18625.04 | 223.08 | 1.21 | 18465.16 | 18676.63 | 18465.16 | 0 |
| 1720818000 | 18401.96 | 132.05 | 0.72 | 18331.08 | 18469.78 | 18293.19 | 0 |
| 1720731600 | 18269.91 | 178.2 | 0.98 | 18063.5 | 18291.21 | 18021.63 | 0 |
| 1720645200 | 18091.71 | 147.87 | 0.82 | 17991.46 | 18098.02 | 17948.14 | 0 |
| 1720558800 | 17943.84 | -25.66 | -0.14 | 17952.57 | 18162.48 | 17940.36 | 0 |
| 1720472400 | 17969.5 | 72.1 | 0.40 | 17987.41 | 18148.81 | 17968.72 | 0 |
| 1720213200 | 17897.4 | -96.73 | -0.54 | 17982.49 | 17982.49 | 17798.83 | 0 |
| 1720040400 | 17994.13 | -129.02 | -0.71 | 18096.96 | 18110.53 | 17950.78 | 0 |
| 1719954000 | 18123.15 | 37.28 | 0.21 | 17966.98 | 18127.28 | 17930.47 | 0 |
| 1719867600 | 18085.87 | 22.67 | 0.13 | 18181.71 | 18256.32 | 18039 | 0 |
| 1719608400 | 18063.2 | -203.74 | -1.12 | 18181.76 | 18215.92 | 17988.44 | 0 |
| 1719522000 | 18266.94 | 189.09 | 1.05 | 18079.36 | 18272.84 | 18033.73 | 0 |
| 1719435600 | 18077.85 | -189.76 | -1.04 | 18197.71 | 18197.71 | 17916.19 | 0 |
| 1719349200 | 18267.61 | -171.81 | -0.93 | 18429.97 | 18510.77 | 18243.32 | 0 |
| 1719262800 | 18439.42 | 129.26 | 0.71 | 18342.98 | 18557.3 | 18313.24 | 0 |
| 1719003600 | 18310.16 | -116.1 | -0.63 | 18407.55 | 18407.55 | 18186.48 | 0 |
| 1718917200 | 18426.26 | 168.52 | 0.92 | 18311.12 | 18497.03 | 18280.89 | 0 |
| 1718744400 | 18257.74 | 154.69 | 0.85 | 18119.55 | 18342.72 | 18106.99 | 0 |
| 1718658000 | 18103.05 | 250.76 | 1.40 | 17873.29 | 18113.36 | 17873.29 | 0 |
| 1718398800 | 17852.29 | -157.16 | -0.87 | 17912.41 | 17991.72 | 17827.88 | 0 |
| 1718312400 | 18009.45 | 6.11 | 0.03 | 18007.17 | 18024.82 | 17868.2 | 0 |
| 1718226000 | 18003.34 | -147.73 | -0.81 | 18167.84 | 18196.43 | 17946.36 | 0 |
| 1718139600 | 18151.07 | -223.53 | -1.22 | 18322.6 | 18327.65 | 18097.08 | 0 |
| 1718053200 | 18374.6 | -88.53 | -0.48 | 18429.88 | 18429.88 | 18269.26 | 0 |
| 1717794000 | 18463.13 | 85.64 | 0.47 | 18454.52 | 18640.6 | 18425.63 | 0 |
| 1717707600 | 18377.49 | 18.53 | 0.10 | 18408.19 | 18477.12 | 18275.45 | 0 |
| 1717621200 | 18358.96 | -52.03 | -0.28 | 18463.27 | 18474.27 | 18216.57 | 0 |
| 1717534800 | 18410.99 | -46.55 | -0.25 | 18395.34 | 18470.53 | 18305.26 | 0 |
| 1717448400 | 18457.54 | -234.3 | -1.25 | 18657.75 | 18681.36 | 18349.49 | 0 |
| 1717189200 | 18691.84 | 290.65 | 1.58 | 18425.16 | 18698.35 | 18422.18 | 0 |
| 1717102800 | 18401.19 | 251.97 | 1.39 | 18142.36 | 18431.57 | 18142.36 | 0 |
| 1717016400 | 18149.22 | -115.16 | -0.63 | 18241.84 | 18241.84 | 18125.63 | 0 |
| 1716930000 | 18264.38 | -123.24 | -0.67 | 18345.82 | 18358.73 | 18250.05 | 0 |
| 1716584400 | 18387.62 | 113.11 | 0.62 | 18318.78 | 18408.69 | 18311.5 | 0 |
| 1716498000 | 18274.51 | -301.5 | -1.62 | 18561.05 | 18569.78 | 18253.11 | 0 |
| 1716411600 | 18576.01 | -44.43 | -0.24 | 18606.7 | 18726.75 | 18550.12 | 0 |
| 1716325200 | 18620.44 | 92.97 | 0.50 | 18577.25 | 18729.94 | 18577.25 | 0 |
| 1716238800 | 18527.47 | -302.34 | -1.61 | 18828.83 | 18840.15 | 18524.05 | 0 |
| 1715979600 | 18829.81 | 250.93 | 1.35 | 18700.15 | 18846.08 | 18654.8 | 0 |
| 1715893200 | 18578.88 | 249.43 | 1.36 | 18620.03 | 18685.29 | 18495.09 | 0 |
| 1715806800 | 18329.45 | -161.4 | -0.87 | 18324.81 | 18498.8 | 18267.92 | 0 |
| 1715720400 | 18490.85 | 17.07 | 0.09 | 18485.69 | 18570.98 | 18456.81 | 0 |
| 1715634000 | 18473.78 | -183.65 | -0.98 | 18688.43 | 18704.49 | 18468 | 0 |
| 1715374800 | 18657.43 | 66.68 | 0.36 | 18649.42 | 18682.68 | 18614.92 | 0 |
| 1715288400 | 18590.75 | 70.21 | 0.38 | 18488.6 | 18601.33 | 18455.22 | 0 |
| 1715202000 | 18520.54 | 36.17 | 0.20 | 18542.24 | 18587.8 | 18515.45 | 0 |
| 1715115600 | 18484.37 | 40.13 | 0.22 | 18501.75 | 18516.07 | 18434.99 | 0 |
| 1715029200 | 18444.24 | 331.2 | 1.83 | 18195.86 | 18444.75 | 18193.31 | 0 |
| 1714770000 | 18113.04 | -26.43 | -0.15 | 18102.44 | 18156.33 | 17883.54 | 0 |
| 1714683600 | 18139.47 | -14.99 | -0.08 | 18267.8 | 18291.64 | 18087.27 | 0 |
| 1714597200 | 18154.46 | 203.46 | 1.13 | 17974.41 | 18308.6 | 17974.41 | 0 |
| 1714510800 | 17951 | 40.87 | 0.23 | 17895.51 | 18000.15 | 17878.58 | 0 |
| 1714424400 | 17910.13 | 57.65 | 0.32 | 17881.98 | 17930.22 | 17848.5 | 0 |
| 1714165200 | 17852.48 | -263.86 | -1.46 | 17978.5 | 17978.5 | 17806.91 | 0 |
| 1714078800 | 18116.34 | -69.34 | -0.38 | 18151.01 | 18161.87 | 17978.87 | 0 |
| 1713992400 | 18185.68 | -188.51 | -1.03 | 18189.85 | 18254.72 | 18108.81 | 0 |
| 1713906000 | 18374.19 | 15 | 0.08 | 18410.23 | 18460.68 | 18331.99 | 0 |
| 1713819600 | 18359.19 | 79.12 | 0.43 | 18362.28 | 18490.88 | 18257.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
