DJ US Financial Services Supersector Total Stock Market USD (DWCINV)
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 | 16922.37 | -63.58 | -0.37 | 17057.82 | 17057.82 | 16865.49 | 0 |
| 1721336400 | 16985.95 | -326.89 | -1.89 | 17251.42 | 17320.19 | 16936.82 | 0 |
| 1721250000 | 17312.84 | -52.65 | -0.30 | 17293.2 | 17337.11 | 17159.95 | 0 |
| 1721163600 | 17365.49 | -22.51 | -0.13 | 17287.42 | 17470.98 | 17234.37 | 0 |
| 1721077200 | 17388 | 251.68 | 1.47 | 17167.98 | 17430.91 | 17146.61 | 0 |
| 1720818000 | 17136.32 | 43.62 | 0.26 | 17155.14 | 17253.68 | 17131.73 | 0 |
| 1720731600 | 17092.7 | 157.75 | 0.93 | 17010.12 | 17137.89 | 16993.61 | 0 |
| 1720645200 | 16934.95 | 121.37 | 0.72 | 16813.76 | 16940.6 | 16782.43 | 0 |
| 1720558800 | 16813.58 | 161.73 | 0.97 | 16694.86 | 16881.75 | 16646.689 | 0 |
| 1720472400 | 16651.849 | -10.99 | -0.07 | 16714.32 | 16804.63 | 16646.31 | 0 |
| 1720213200 | 16662.84 | -21.1 | -0.13 | 16634.2 | 16668.74 | 16517.65 | 0 |
| 1720040400 | 16683.939 | 8.8 | 0.05 | 16696.36 | 16731.32 | 16659.14 | 0 |
| 1719954000 | 16675.14 | 117.64 | 0.71 | 16540.779 | 16679.31 | 16526.36 | 0 |
| 1719867600 | 16557.5 | 128.03 | 0.78 | 16506.38 | 16610.89 | 16443.24 | 0 |
| 1719608400 | 16429.47 | 74.47 | 0.46 | 16397.73 | 16478.91 | 16340.03 | 0 |
| 1719522000 | 16355 | -7.42 | -0.05 | 16334.5 | 16358.36 | 16268.41 | 0 |
| 1719435600 | 16362.42 | -76.83 | -0.47 | 16380.57 | 16400.09 | 16297.54 | 0 |
| 1719349200 | 16439.25 | -6.44 | -0.04 | 16451.27 | 16482.439 | 16374.04 | 0 |
| 1719262800 | 16445.689 | 125.05 | 0.77 | 16328.71 | 16518.81 | 16294.21 | 0 |
| 1719003600 | 16320.64 | -84.31 | -0.51 | 16356.04 | 16356.04 | 16233.37 | 0 |
| 1718917200 | 16404.95 | 59.94 | 0.37 | 16342.59 | 16437.89 | 16313.54 | 0 |
| 1718744400 | 16345.01 | 62.36 | 0.38 | 16258.56 | 16360.43 | 16236.26 | 0 |
| 1718658000 | 16282.65 | 85.81 | 0.53 | 16129.48 | 16301.54 | 16075.39 | 0 |
| 1718398800 | 16196.84 | -40.7 | -0.25 | 16133.14 | 16207.06 | 16044.67 | 0 |
| 1718312400 | 16237.54 | -107.31 | -0.66 | 16298.41 | 16298.41 | 16163.54 | 0 |
| 1718226000 | 16344.85 | 158.01 | 0.98 | 16434.47 | 16491.02 | 16332.35 | 0 |
| 1718139600 | 16186.84 | -115.33 | -0.71 | 16237.86 | 16243.23 | 16101.43 | 0 |
| 1718053200 | 16302.17 | -3.54 | -0.02 | 16248.8 | 16340.97 | 16186.62 | 0 |
| 1717794000 | 16305.71 | -144.53 | -0.88 | 16388.3 | 16509.279 | 16301.14 | 0 |
| 1717707600 | 16450.24 | -30.24 | -0.18 | 16482.15 | 16543.009 | 16429.06 | 0 |
| 1717621200 | 16480.48 | 161.21 | 0.99 | 16360.74 | 16492.97 | 16302.34 | 0 |
| 1717534800 | 16319.27 | 38.29 | 0.24 | 16231.48 | 16365.84 | 16189.65 | 0 |
| 1717448400 | 16280.98 | -32.64 | -0.20 | 16373.85 | 16376.51 | 16135.76 | 0 |
| 1717189200 | 16313.62 | 94.18 | 0.58 | 16235.34 | 16318.67 | 16101.79 | 0 |
| 1717102800 | 16219.44 | -36.39 | -0.22 | 16252.03 | 16298.17 | 16177.7 | 0 |
| 1717016400 | 16255.83 | -195.76 | -1.19 | 16281.93 | 16314.07 | 16232.41 | 0 |
| 1716930000 | 16451.59 | -189.21 | -1.14 | 16598.849 | 16606.869 | 16400.61 | 0 |
| 1716584400 | 16640.8 | 177.62 | 1.08 | 16525.779 | 16666.61 | 16521.119 | 0 |
| 1716498000 | 16463.18 | -278.14 | -1.66 | 16760.009 | 16760.73 | 16444.369 | 0 |
| 1716411600 | 16741.32 | -133.79 | -0.79 | 16845.03 | 16910.51 | 16687.279 | 0 |
| 1716325200 | 16875.11 | 80.77 | 0.48 | 16810.96 | 16916 | 16794.97 | 0 |
| 1716238800 | 16794.34 | -15.66 | -0.09 | 16795.56 | 16853.55 | 16727.849 | 0 |
| 1715979600 | 16810 | 156.86 | 0.94 | 16730.77 | 16813.14 | 16675.79 | 0 |
| 1715893200 | 16653.14 | -58.2 | -0.35 | 16636.84 | 16730.14 | 16631.06 | 0 |
| 1715806800 | 16711.34 | 255.35 | 1.55 | 16526.79 | 16723.73 | 16524.279 | 0 |
| 1715720400 | 16455.99 | 157.25 | 0.96 | 16326.91 | 16462.43 | 16323.58 | 0 |
| 1715634000 | 16298.74 | -54.14 | -0.33 | 16404.009 | 16443.36 | 16295.74 | 0 |
| 1715374800 | 16352.88 | -54.37 | -0.33 | 16444.86 | 16483.06 | 16338.47 | 0 |
| 1715288400 | 16407.25 | 139.53 | 0.86 | 16264.23 | 16410.07 | 16262.85 | 0 |
| 1715202000 | 16267.72 | 44.85 | 0.28 | 16184.34 | 16290.79 | 16149.03 | 0 |
| 1715115600 | 16222.87 | -6.93 | -0.04 | 16283.26 | 16308.46 | 16214.12 | 0 |
| 1715029200 | 16229.8 | 172.87 | 1.08 | 16168.75 | 16230.61 | 16129.04 | 0 |
| 1714770000 | 16056.93 | 169.1 | 1.06 | 15981.82 | 16079.06 | 15967.46 | 0 |
| 1714683600 | 15887.83 | 146.78 | 0.93 | 15851.3 | 15910.35 | 15667.05 | 0 |
| 1714597200 | 15741.05 | 64.8 | 0.41 | 15661.25 | 15950.23 | 15637.91 | 0 |
| 1714510800 | 15676.25 | -180.6 | -1.14 | 15792.14 | 15799.89 | 15667.44 | 0 |
| 1714424400 | 15856.85 | -60.67 | -0.38 | 15877.64 | 15990.9 | 15816.54 | 0 |
| 1714165200 | 15917.52 | 94.69 | 0.60 | 15802.37 | 15952.94 | 15772.21 | 0 |
| 1714078800 | 15822.83 | -100.68 | -0.63 | 15875 | 15908.77 | 15671.82 | 0 |
| 1713992400 | 15923.51 | -35.37 | -0.22 | 15916.16 | 15972.54 | 15865.11 | 0 |
| 1713906000 | 15958.88 | 49.46 | 0.31 | 15920.09 | 15969.53 | 15832.17 | 0 |
| 1713819600 | 15909.42 | 264.67 | 1.69 | 15750.79 | 15965.93 | 15702.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
