DJ US Leisure Goods Total Stock Market (DWCLSG)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 5237.47 | 21.48 | 0.41 | 5278.36 | 5283.88 | 5228.4 | 0 |
| 1737064800 | 5215.99 | 45.88 | 0.89 | 5184.83 | 5244.63 | 5161.47 | 0 |
| 1736978400 | 5170.11 | 48.82 | 0.95 | 5189.39 | 5227.76 | 5139.7299 | 0 |
| 1736892000 | 5121.29 | 20.83 | 0.41 | 5125.41 | 5154.41 | 5089.2299 | 0 |
| 1736805600 | 5100.46 | 14.56 | 0.29 | 5070.37 | 5103.25 | 5015.93 | 0 |
| 1736546400 | 5085.9 | -63.9 | -1.24 | 5111.06 | 5111.32 | 5035.2299 | 0 |
| 1736373600 | 5149.8 | 8.25 | 0.16 | 5121.4799 | 5165.59 | 5085.78 | 0 |
| 1736287200 | 5141.55 | -71.5 | -1.37 | 5212.95 | 5230.26 | 5117.04 | 0 |
| 1736200800 | 5213.05 | 19.63 | 0.38 | 5215.9 | 5280.95 | 5208.85 | 0 |
| 1735941600 | 5193.42 | 92.39 | 1.81 | 5146.34 | 5196.38 | 5141.91 | 0 |
| 1735855200 | 5101.03 | -0.88 | -0.02 | 5143.91 | 5148.51 | 5063.95 | 0 |
| 1735682400 | 5101.91 | -12.71 | -0.25 | 5122.16 | 5147.05 | 5092.67 | 0 |
| 1735596000 | 5114.62 | -66.05 | -1.27 | 5145.55 | 5146.04 | 5052.85 | 0 |
| 1735336800 | 5180.67 | -46.54 | -0.89 | 5207.58 | 5211.15 | 5143.58 | 0 |
| 1735250400 | 5227.21 | 31.56 | 0.61 | 5171.88 | 5230.4799 | 5162.55 | 0 |
| 1735077600 | 5195.65 | 45.65 | 0.89 | 5153.97 | 5196.7 | 5126.2 | 0 |
| 1734991200 | 5150 | -23.57 | -0.46 | 5163.8 | 5175.53 | 5124.83 | 0 |
| 1734732000 | 5173.57 | 47.56 | 0.93 | 5089.21 | 5212.27 | 5085.66 | 0 |
| 1734645600 | 5126.01 | -45.44 | -0.88 | 5186.07 | 5216.93 | 5122.61 | 0 |
| 1734559200 | 5171.45 | -191.28 | -3.57 | 5356.76 | 5368.57 | 5153.97 | 0 |
| 1734472800 | 5362.7299 | -36.04 | -0.67 | 5377.38 | 5385.66 | 5334.4799 | 0 |
| 1734386400 | 5398.77 | 25.85 | 0.48 | 5353.6 | 5421.93 | 5338.74 | 0 |
| 1734127200 | 5372.92 | -97.26 | -1.78 | 5457.86 | 5461.68 | 5354.6899 | 0 |
| 1734040800 | 5470.18 | -44.53 | -0.81 | 5502.56 | 5517.86 | 5456.21 | 0 |
| 1733954400 | 5514.71 | 87.41 | 1.61 | 5469.96 | 5545.37 | 5462.13 | 0 |
| 1733868000 | 5427.3 | -45.27 | -0.83 | 5445.41 | 5473.35 | 5420.57 | 0 |
| 1733781600 | 5472.57 | -47.24 | -0.86 | 5514.87 | 5514.87 | 5462.9 | 0 |
| 1733522400 | 5519.81 | 11.93 | 0.22 | 5524.75 | 5558.36 | 5500.74 | 0 |
| 1733436000 | 5507.88 | 62.19 | 1.14 | 5435.96 | 5526.52 | 5434.4399 | 0 |
| 1733349600 | 5445.6899 | 34.83 | 0.64 | 5419.22 | 5449.45 | 5397.7299 | 0 |
| 1733263200 | 5410.86 | 43.05 | 0.80 | 5361.38 | 5412.92 | 5348.9799 | 0 |
| 1733176800 | 5367.81 | 42.14 | 0.79 | 5328.34 | 5374.46 | 5328.34 | 0 |
| 1732917600 | 5325.67 | 54.49 | 1.03 | 5301.92 | 5348.25 | 5301.92 | 0 |
| 1732744800 | 5271.18 | -18.65 | -0.35 | 5298.91 | 5323.68 | 5265.33 | 0 |
| 1732658400 | 5289.83 | -45 | -0.84 | 5319.07 | 5335.54 | 5283.3 | 0 |
| 1732572000 | 5334.83 | 42.21 | 0.80 | 5323.65 | 5386.89 | 5317.37 | 0 |
| 1732312800 | 5292.62 | 24.51 | 0.47 | 5286.08 | 5301.51 | 5264.58 | 0 |
| 1732226400 | 5268.11 | 14.13 | 0.27 | 5261.85 | 5270.56 | 5222.18 | 0 |
| 1732140000 | 5253.9799 | -14.98 | -0.28 | 5254.34 | 5267.15 | 5212.43 | 0 |
| 1732053600 | 5268.96 | 65.26 | 1.25 | 5168.39 | 5274.01 | 5158.81 | 0 |
| 1731967200 | 5203.7 | 44.55 | 0.86 | 5147.58 | 5210 | 5140.65 | 0 |
| 1731708000 | 5159.15 | -94.56 | -1.80 | 5264.78 | 5264.78 | 5155.82 | 0 |
| 1731621600 | 5253.71 | -0.64 | -0.01 | 5246.86 | 5285.6899 | 5233.07 | 0 |
| 1731535200 | 5254.35 | -31.85 | -0.60 | 5287.13 | 5302.5 | 5247.71 | 0 |
| 1731448800 | 5286.2 | -25.62 | -0.48 | 5288.06 | 5314.91 | 5276.77 | 0 |
| 1731362400 | 5311.82 | 65.66 | 1.25 | 5258.4 | 5334.02 | 5256.03 | 0 |
| 1731103200 | 5246.16 | -23.27 | -0.44 | 5243.7299 | 5258.9399 | 5211.66 | 0 |
| 1731016800 | 5269.43 | 110.66 | 2.15 | 5214.99 | 5284.25 | 5187.6 | 0 |
| 1730930400 | 5158.77 | 47.34 | 0.93 | 5167.95 | 5185.34 | 5094.37 | 0 |
| 1730844000 | 5111.43 | 80.49 | 1.60 | 5020.66 | 5111.87 | 5010.1 | 0 |
| 1730757600 | 5030.9399 | -8.37 | -0.17 | 5068.11 | 5093.6 | 5028.32 | 0 |
| 1730494800 | 5039.31 | -2.96 | -0.06 | 5046.54 | 5067.02 | 5014.16 | 0 |
| 1730408400 | 5042.27 | 167.57 | 3.44 | 5016.09 | 5067.96 | 4981.67 | 0 |
| 1730322000 | 4874.7 | 48.08 | 1.00 | 4832.9399 | 4908.35 | 4816.06 | 0 |
| 1730235600 | 4826.62 | 22.74 | 0.47 | 4781.88 | 4845.06 | 4761.25 | 0 |
| 1730149200 | 4803.88 | 14.37 | 0.30 | 4815.86 | 4836.25 | 4792.53 | 0 |
| 1729890000 | 4789.51 | 5.92 | 0.12 | 4815.86 | 4856.9799 | 4780.38 | 0 |
| 1729803600 | 4783.59 | 46.77 | 0.99 | 4801.07 | 4809.9 | 4760.91 | 0 |
| 1729717200 | 4736.82 | -21.32 | -0.45 | 4770.52 | 4785.28 | 4714.97 | 0 |
| 1729630800 | 4758.14 | -5.32 | -0.11 | 4764.55 | 4768.9 | 4721.07 | 0 |
| 1729544400 | 4763.46 | -22.02 | -0.46 | 4766.15 | 4786.47 | 4736.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
