DJ US Integrated Oil and Gas Total Stock Market (DWCIOG)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 7632.75 | 73.26 | 0.97 | 7545.99 | 7653.52 | 7534.37 | 0 |
| 1737064800 | 7559.49 | 6.2 | 0.08 | 7532.03 | 7585.08 | 7513.53 | 0 |
| 1736978400 | 7553.29 | 102.04 | 1.37 | 7465.49 | 7566.89 | 7439.41 | 0 |
| 1736892000 | 7451.25 | 38.94 | 0.53 | 7410.4 | 7451.76 | 7334.59 | 0 |
| 1736805600 | 7412.31 | 159.73 | 2.20 | 7294.3 | 7426.64 | 7294.3 | 0 |
| 1736546400 | 7252.58 | 29.69 | 0.41 | 7275.65 | 7425.53 | 7207.64 | 0 |
| 1736373600 | 7222.89 | -67.43 | -0.92 | 7191.9 | 7262.75 | 7167.84 | 0 |
| 1736287200 | 7290.32 | 84.68 | 1.18 | 7208.29 | 7359.08 | 7208.29 | 0 |
| 1736200800 | 7205.64 | -12.79 | -0.18 | 7246.25 | 7344.31 | 7190.56 | 0 |
| 1735941600 | 7218.43 | 45.83 | 0.64 | 7202.47 | 7254.83 | 7189.11 | 0 |
| 1735855200 | 7172.6 | 21.53 | 0.30 | 7200.25 | 7258.45 | 7145.55 | 0 |
| 1735682400 | 7151.07 | 110.44 | 1.57 | 7047.02 | 7170.81 | 7047.02 | 0 |
| 1735596000 | 7040.63 | -45.74 | -0.65 | 7079.23 | 7086.8 | 7018.34 | 0 |
| 1735336800 | 7086.37 | 2.22 | 0.03 | 7062.13 | 7178.44 | 7048.28 | 0 |
| 1735250400 | 7084.15 | 6.53 | 0.09 | 7082.29 | 7113.01 | 7046.39 | 0 |
| 1735077600 | 7077.62 | 19.91 | 0.28 | 7067.76 | 7110.49 | 7021.92 | 0 |
| 1734991200 | 7057.71 | 24.56 | 0.35 | 7013.73 | 7075.15 | 6973.15 | 0 |
| 1734732000 | 7033.15 | 53.64 | 0.77 | 6979.91 | 7043.36 | 6956.48 | 0 |
| 1734645600 | 6979.51 | -89.4 | -1.26 | 7119.49 | 7128.78 | 6963.43 | 0 |
| 1734559200 | 7068.91 | -134.82 | -1.87 | 7176.1 | 7232.49 | 7062.63 | 0 |
| 1734472800 | 7203.73 | -39.61 | -0.55 | 7169.35 | 7216.31 | 7133.67 | 0 |
| 1734386400 | 7243.34 | -178.42 | -2.40 | 7420.05 | 7420.05 | 7233.01 | 0 |
| 1734127200 | 7421.76 | -58.08 | -0.78 | 7481.65 | 7481.65 | 7390.46 | 0 |
| 1734040800 | 7479.84 | -30.06 | -0.40 | 7494.1 | 7509.13 | 7447.22 | 0 |
| 1733954400 | 7509.9 | -41.47 | -0.55 | 7520.96 | 7534.39 | 7474.45 | 0 |
| 1733868000 | 7551.37 | -15.19 | -0.20 | 7627.14 | 7640.44 | 7508.64 | 0 |
| 1733781600 | 7566.56 | 8.95 | 0.12 | 7609.69 | 7695.94 | 7559.92 | 0 |
| 1733522400 | 7557.61 | -122.39 | -1.59 | 7669.94 | 7669.94 | 7555.03 | 0 |
| 1733436000 | 7680 | 34.52 | 0.45 | 7666.82 | 7737.88 | 7642.42 | 0 |
| 1733349600 | 7645.48 | -209.51 | -2.67 | 7849.83 | 7849.83 | 7633.21 | 0 |
| 1733263200 | 7854.99 | -12.33 | -0.16 | 7869.99 | 7917.87 | 7828.47 | 0 |
| 1733176800 | 7867.32 | -1.14 | -0.01 | 7875.32 | 7897.25 | 7790.65 | 0 |
| 1732917600 | 7868.46 | 11.35 | 0.14 | 7849.29 | 7889.31 | 7840.34 | 0 |
| 1732744800 | 7857.11 | -16.76 | -0.21 | 7875.34 | 7937.57 | 7840.04 | 0 |
| 1732658400 | 7873.87 | -52.79 | -0.67 | 7956.38 | 7956.38 | 7856.47 | 0 |
| 1732572000 | 7926.66 | -117.91 | -1.47 | 8026.68 | 8059.67 | 7903.93 | 0 |
| 1732312800 | 8044.57 | 8.33 | 0.10 | 8030.52 | 8104.53 | 8019.85 | 0 |
| 1732226400 | 8036.24 | 76.34 | 0.96 | 7992.15 | 8070.75 | 7960.11 | 0 |
| 1732140000 | 7959.9 | 101.26 | 1.29 | 7886.29 | 7967.54 | 7865.01 | 0 |
| 1732053600 | 7858.64 | -91.69 | -1.15 | 7910.41 | 7913.9 | 7832.4 | 0 |
| 1731967200 | 7950.33 | 37.32 | 0.47 | 7929.46 | 7972.04 | 7890.04 | 0 |
| 1731708000 | 7913.01 | -62.97 | -0.79 | 7963.25 | 8010.66 | 7905.43 | 0 |
| 1731621600 | 7975.98 | 8.43 | 0.11 | 7978.19 | 8018.09 | 7945.62 | 0 |
| 1731535200 | 7967.55 | 107.31 | 1.37 | 7878.21 | 7994.65 | 7780.3 | 0 |
| 1731448800 | 7860.24 | -27.76 | -0.35 | 7902.14 | 7939.88 | 7848.34 | 0 |
| 1731362400 | 7888 | -31.97 | -0.40 | 7911.74 | 7959.92 | 7865.91 | 0 |
| 1731103200 | 7919.97 | -3.43 | -0.04 | 7910.73 | 7941.13 | 7845.78 | 0 |
| 1731016800 | 7923.4 | -10.1 | -0.13 | 7927.28 | 7949.27 | 7853.84 | 0 |
| 1730930400 | 7933.5 | 161.04 | 2.07 | 7953.7 | 7982.18 | 7839.65 | 0 |
| 1730844000 | 7772.46 | 4.67 | 0.06 | 7793.72 | 7795.71 | 7719.58 | 0 |
| 1730757600 | 7767.79 | 174.24 | 2.29 | 7646.48 | 7771.68 | 7646.48 | 0 |
| 1730494800 | 7593.55 | -11.94 | -0.16 | 7801.67 | 7819.89 | 7588.03 | 0 |
| 1730408400 | 7605.49 | 15.75 | 0.21 | 7621.49 | 7695.9 | 7593.83 | 0 |
| 1730322000 | 7589.74 | -31.71 | -0.42 | 7627.98 | 7681.39 | 7575.32 | 0 |
| 1730235600 | 7621.45 | -103.87 | -1.34 | 7703.33 | 7735.08 | 7602.19 | 0 |
| 1730149200 | 7725.32 | -35.12 | -0.45 | 7609.31 | 7731.31 | 7603.09 | 0 |
| 1729890000 | 7760.44 | 3.05 | 0.04 | 7780.11 | 7815.33 | 7746.24 | 0 |
| 1729803600 | 7757.39 | -28.81 | -0.37 | 7774.94 | 7809.27 | 7721.17 | 0 |
| 1729717200 | 7786.2 | -30.06 | -0.38 | 7775.76 | 7817.86 | 7733.15 | 0 |
| 1729630800 | 7816.26 | 28.43 | 0.37 | 7823.67 | 7847.48 | 7774.65 | 0 |
| 1729544400 | 7787.83 | 6.04 | 0.08 | 7860.9 | 7874.08 | 7764.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
