DJ US Industrial and Office REITs Total Stock Market (DWCIOF)
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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 1089.8699 | -6.75 | -0.62 | 1098.68 | 1105.38 | 1089.48 | 0 |
| 1741726800 | 1096.6199 | -12.17 | -1.10 | 1114.3699 | 1116.51 | 1084.92 | 0 |
| 1741640400 | 1108.79 | -20.64 | -1.83 | 1123.52 | 1134.44 | 1102.83 | 0 |
| 1741384800 | 1129.43 | 4.43 | 0.39 | 1126.1099 | 1136.07 | 1113.2 | 0 |
| 1741298400 | 1125 | -27.89 | -2.42 | 1141.91 | 1144.65 | 1121.3699 | 0 |
| 1741212000 | 1152.89 | 20.91 | 1.85 | 1124.93 | 1154.9 | 1124.6099 | 0 |
| 1741125600 | 1131.98 | -14.46 | -1.26 | 1139.22 | 1147.77 | 1128.22 | 0 |
| 1741039200 | 1146.44 | -9.66 | -0.84 | 1157.7 | 1163.76 | 1140.22 | 0 |
| 1740780000 | 1156.1 | 10.24 | 0.89 | 1147.42 | 1156.5 | 1139.95 | 0 |
| 1740693600 | 1145.8599 | 8.37 | 0.74 | 1134.76 | 1156.18 | 1134.76 | 0 |
| 1740607200 | 1137.49 | -1.16 | -0.10 | 1139.77 | 1148.3 | 1134.44 | 0 |
| 1740520800 | 1138.65 | 14.75 | 1.31 | 1126.3599 | 1145.14 | 1126.19 | 0 |
| 1740434400 | 1123.9 | 0.09 | 0.01 | 1125.64 | 1134.44 | 1118.65 | 0 |
| 1740175200 | 1123.81 | -4.38 | -0.39 | 1133.1099 | 1134.13 | 1114.8 | 0 |
| 1740088800 | 1128.19 | -4.17 | -0.37 | 1132.89 | 1135.26 | 1122.45 | 0 |
| 1740002400 | 1132.3599 | -1.21 | -0.11 | 1126.73 | 1137.14 | 1122.53 | 0 |
| 1739916000 | 1133.57 | 3.02 | 0.27 | 1129.3 | 1138.01 | 1125.81 | 0 |
| 1739570400 | 1130.55 | -3.84 | -0.34 | 1140.18 | 1148.97 | 1130.32 | 0 |
| 1739484000 | 1134.39 | 10.57 | 0.94 | 1126.32 | 1138.32 | 1120.15 | 0 |
| 1739397600 | 1123.82 | -17.32 | -1.52 | 1129.73 | 1131.07 | 1113.98 | 0 |
| 1739311200 | 1141.14 | 15.09 | 1.34 | 1121.71 | 1144.65 | 1121.71 | 0 |
| 1739224800 | 1126.05 | 6.8 | 0.61 | 1124.2 | 1128 | 1116.32 | 0 |
| 1738965600 | 1119.25 | -8.04 | -0.71 | 1129.01 | 1129.52 | 1112.25 | 0 |
| 1738879200 | 1127.29 | 2.58 | 0.23 | 1124.01 | 1128.2 | 1113.43 | 0 |
| 1738792800 | 1124.71 | 3.27 | 0.29 | 1128.6199 | 1130.6099 | 1112.81 | 0 |
| 1738706400 | 1121.44 | 6.38 | 0.57 | 1106.58 | 1125.96 | 1104.75 | 0 |
| 1738620000 | 1115.06 | -15.31 | -1.35 | 1103.1199 | 1121.53 | 1093.73 | 0 |
| 1738360800 | 1130.3699 | -6.22 | -0.55 | 1131.6 | 1139.97 | 1122.8699 | 0 |
| 1738274400 | 1136.59 | 22.18 | 1.99 | 1130.47 | 1151.07 | 1125.72 | 0 |
| 1738188000 | 1114.41 | -18.36 | -1.62 | 1131.89 | 1134.1099 | 1109.25 | 0 |
| 1738101600 | 1132.77 | -12.62 | -1.10 | 1142.06 | 1146.43 | 1129.8699 | 0 |
| 1738015200 | 1145.39 | 20.07 | 1.78 | 1129.24 | 1151.24 | 1127.65 | 0 |
| 1737756000 | 1125.32 | 6.18 | 0.55 | 1111.64 | 1134.1 | 1111.64 | 0 |
| 1737669600 | 1119.14 | 17.11 | 1.55 | 1101.28 | 1119.51 | 1093.44 | 0 |
| 1737583200 | 1102.03 | -19.19 | -1.71 | 1118.74 | 1118.83 | 1100.48 | 0 |
| 1737496800 | 1121.22 | 52.82 | 4.94 | 1075.8599 | 1124.46 | 1075.8599 | 0 |
| 1737151200 | 1068.4 | -7.18 | -0.67 | 1079.58 | 1083.98 | 1068.16 | 0 |
| 1737064800 | 1075.58 | 22.97 | 2.18 | 1056.04 | 1077.1199 | 1051.22 | 0 |
| 1736978400 | 1052.6099 | 3.07 | 0.29 | 1081.03 | 1085.18 | 1051.91 | 0 |
| 1736892000 | 1049.54 | 21.99 | 2.14 | 1029.44 | 1052.55 | 1029.44 | 0 |
| 1736805600 | 1027.55 | 17.07 | 1.69 | 1009.58 | 1028.16 | 1006.92 | 0 |
| 1736546400 | 1010.48 | -24.21 | -2.34 | 1017.94 | 1021.82 | 1008.52 | 0 |
| 1736373600 | 1034.69 | -8.57 | -0.82 | 1041 | 1041.27 | 1026.55 | 0 |
| 1736287200 | 1043.26 | -8.52 | -0.81 | 1058.94 | 1064.8 | 1040.35 | 0 |
| 1736200800 | 1051.78 | -3.11 | -0.29 | 1057.92 | 1071.18 | 1051.54 | 0 |
| 1735941600 | 1054.89 | 11.91 | 1.14 | 1047.44 | 1056.44 | 1039.99 | 0 |
| 1735855200 | 1042.98 | -10.32 | -0.98 | 1058.64 | 1058.64 | 1038.64 | 0 |
| 1735682400 | 1053.3 | 5.99 | 0.57 | 1054.88 | 1058.22 | 1044.6199 | 0 |
| 1735596000 | 1047.31 | -3.37 | -0.32 | 1044.6099 | 1050.29 | 1034.53 | 0 |
| 1735336800 | 1050.68 | -15.63 | -1.47 | 1058.64 | 1068.76 | 1047.58 | 0 |
| 1735250400 | 1066.31 | 13.19 | 1.25 | 1048.08 | 1069.6099 | 1044.23 | 0 |
| 1735077600 | 1053.1199 | 7.37 | 0.70 | 1043.73 | 1053.74 | 1040.41 | 0 |
| 1734991200 | 1045.75 | 4.76 | 0.46 | 1036.39 | 1047.31 | 1032.71 | 0 |
| 1734732000 | 1040.99 | 16.03 | 1.56 | 1026.82 | 1054.68 | 1025.55 | 0 |
| 1734645600 | 1024.96 | -20.39 | -1.95 | 1050.01 | 1056.89 | 1024.96 | 0 |
| 1734559200 | 1045.35 | -55.39 | -5.03 | 1097.07 | 1103.93 | 1045.02 | 0 |
| 1734472800 | 1100.74 | -3.02 | -0.27 | 1098.31 | 1110.27 | 1095.83 | 0 |
| 1734386400 | 1103.76 | -12.25 | -1.10 | 1110.26 | 1121.93 | 1101.71 | 0 |
| 1734127200 | 1116.01 | 1.71 | 0.15 | 1109.59 | 1117.96 | 1106.1099 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
