DJ US Commercial Vehicles and Trucks Total Stock Market (DWCMAC)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 43056.78 | 383.46 | 0.90 | 42375.36 | 43532.48 | 42350.93 | 0 |
| 1734645600 | 42673.32 | -221.41 | -0.52 | 43320.83 | 43522.16 | 42590 | 0 |
| 1734559200 | 42894.73 | -1 | -3.48 | 44578.26 | 44756.21 | 42848.56 | 0 |
| 1734472800 | 44441.39 | -264.64 | -0.59 | 44515.68 | 44665.98 | 44334.19 | 0 |
| 1734386400 | 44706.03 | -176.37 | -0.39 | 44887.8 | 44982.77 | 44563.88 | 0 |
| 1734127200 | 44882.4 | -50.54 | -0.11 | 44932.94 | 45072.45 | 44754.22 | 0 |
| 1734040800 | 44932.94 | -736.8 | -1.61 | 45621.72 | 45621.72 | 44911.96 | 0 |
| 1733954400 | 45669.74 | 95.41 | 0.21 | 45878.32 | 45985.13 | 45618.44 | 0 |
| 1733868000 | 45574.33 | -655.87 | -1.42 | 45748.27 | 46041.69 | 45251.7 | 0 |
| 1733781600 | 46230.2 | 237.59 | 0.52 | 46418.01 | 47008.27 | 46184.36 | 0 |
| 1733522400 | 45992.61 | -147.46 | -0.32 | 46325.4 | 46393.33 | 45832.11 | 0 |
| 1733436000 | 46140.07 | -517.74 | -1.11 | 46698.77 | 46753.8 | 46108.23 | 0 |
| 1733349600 | 46657.81 | 97.97 | 0.21 | 46595.93 | 46764.25 | 46328.92 | 0 |
| 1733263200 | 46559.84 | -215.26 | -0.46 | 46944.51 | 47033.68 | 46353.14 | 0 |
| 1733176800 | 46775.1 | -262.48 | -0.56 | 47097.48 | 47097.48 | 46585.53 | 0 |
| 1732917600 | 47037.58 | 206.93 | 0.44 | 47078.34 | 47326.63 | 47037.58 | 0 |
| 1732744800 | 46830.65 | -134.81 | -0.29 | 46995.06 | 47396.08 | 46750.1 | 0 |
| 1732658400 | 46965.46 | 11.13 | 0.02 | 46768.81 | 47013.3 | 46474.75 | 0 |
| 1732572000 | 46954.33 | 953.64 | 2.07 | 46255.64 | 47208.37 | 46255.64 | 0 |
| 1732312800 | 46000.69 | 739.6 | 1.63 | 45252.97 | 46050.31 | 45022.23 | 0 |
| 1732226400 | 45261.09 | 1 | 3.63 | 43896.59 | 45485.5 | 43896.59 | 0 |
| 1732140000 | 43677.61 | 53.22 | 0.12 | 43744.88 | 44023.46 | 43356.54 | 0 |
| 1732053600 | 43624.39 | -313.01 | -0.71 | 43353.28 | 43779.95 | 43353.12 | 0 |
| 1731967200 | 43937.4 | 196.81 | 0.45 | 43730.28 | 44117.34 | 43723.29 | 0 |
| 1731708000 | 43740.59 | -258.27 | -0.59 | 43868.7 | 44164.35 | 43592.55 | 0 |
| 1731621600 | 43998.86 | 8.52 | 0.02 | 44105.22 | 44293.73 | 43866.9 | 0 |
| 1731535200 | 43990.34 | -254.1 | -0.57 | 44171.9 | 44259.43 | 43883.48 | 0 |
| 1731448800 | 44244.44 | -521.02 | -1.16 | 44774.95 | 44794.87 | 44169.79 | 0 |
| 1731362400 | 44765.46 | 500.45 | 1.13 | 44633.44 | 44913.02 | 44565.74 | 0 |
| 1731103200 | 44265.01 | -946.61 | -2.09 | 44636.03 | 44723.21 | 44223.06 | 0 |
| 1731016800 | 45211.62 | -466.95 | -1.02 | 45744.01 | 45790.56 | 45169.97 | 0 |
| 1730930400 | 45678.57 | 2 | 5.53 | 45145.54 | 45786.83 | 45069.35 | 0 |
| 1730844000 | 43285.15 | 895.9 | 2.11 | 42359.41 | 43442.92 | 42228.56 | 0 |
| 1730757600 | 42389.25 | -69.1 | -0.16 | 42402.96 | 42749.88 | 42205.55 | 0 |
| 1730494800 | 42458.35 | 5.25 | 0.01 | 42601.06 | 42885.16 | 42365.04 | 0 |
| 1730408400 | 42453.1 | -308.05 | -0.72 | 42628.95 | 42672.28 | 42180.49 | 0 |
| 1730322000 | 42761.15 | -430.74 | -1.00 | 42401.89 | 43301.17 | 42202.18 | 0 |
| 1730235600 | 43191.89 | -423.11 | -0.97 | 43433.61 | 43453.69 | 43141.84 | 0 |
| 1730149200 | 43615 | 551.97 | 1.28 | 43314.84 | 43691.6 | 43285.28 | 0 |
| 1729890000 | 43063.03 | -91.89 | -0.21 | 43431 | 43599.09 | 42992.49 | 0 |
| 1729803600 | 43154.92 | 289.79 | 0.68 | 43031.45 | 43205.8 | 42720.39 | 0 |
| 1729717200 | 42865.13 | -180.22 | -0.42 | 42919.96 | 43298.04 | 42625.06 | 0 |
| 1729630800 | 43045.35 | -389.95 | -0.90 | 43220.69 | 43224.35 | 42675.8 | 0 |
| 1729544400 | 43435.3 | -375.12 | -0.86 | 43686.59 | 43816.85 | 43386.74 | 0 |
| 1729285200 | 43810.42 | 203.83 | 0.47 | 43853.15 | 43910.38 | 43475.93 | 0 |
| 1729198800 | 43606.59 | -37.21 | -0.09 | 43753.45 | 43753.45 | 43406.95 | 0 |
| 1729112400 | 43643.8 | 561.13 | 1.30 | 43174.42 | 43734.22 | 43174.42 | 0 |
| 1729026000 | 43082.67 | -584.72 | -1.34 | 43437.7 | 43681.07 | 43053.72 | 0 |
| 1728939600 | 43667.39 | -322.27 | -0.73 | 43446.79 | 43719.95 | 43098.01 | 0 |
| 1728680400 | 43989.66 | 736.67 | 1.70 | 43204.01 | 44036.94 | 43204.01 | 0 |
| 1728594000 | 43252.99 | -35.9 | -0.08 | 43091.88 | 43284.51 | 42825.35 | 0 |
| 1728507600 | 43288.89 | 638.13 | 1.50 | 42741.11 | 43339.22 | 42704.71 | 0 |
| 1728421200 | 42650.76 | -635.12 | -1.47 | 43004.05 | 43084.52 | 42392.73 | 0 |
| 1728334800 | 43285.88 | -22.73 | -0.05 | 43165.65 | 43569.77 | 43117.24 | 0 |
| 1728075600 | 43308.61 | 469.89 | 1.10 | 43296.95 | 43353.43 | 42882.51 | 0 |
| 1727989200 | 42838.72 | -202.98 | -0.47 | 42847.41 | 43083.36 | 42531.78 | 0 |
| 1727902800 | 43041.7 | 61.74 | 0.14 | 42815.81 | 43199.63 | 42669.17 | 0 |
| 1727816400 | 42979.96 | -17.3 | -0.04 | 42895.59 | 43267.85 | 42577.34 | 0 |
| 1727730000 | 42997.26 | -36.36 | -0.08 | 42910.37 | 43104.13 | 42614.64 | 0 |
| 1727470800 | 43033.62 | 227.71 | 0.53 | 42955.54 | 43411.56 | 42832.48 | 0 |
| 1727384400 | 42805.91 | 773.33 | 1.84 | 42784.64 | 43381.5 | 42696.24 | 0 |
| 1727298000 | 42032.58 | -601.11 | -1.41 | 42769.87 | 42812.44 | 42001.89 | 0 |
| 1727211600 | 42633.69 | 908.67 | 2.18 | 42346.51 | 42957.02 | 42286.19 | 0 |
| 1727125200 | 41725.02 | 238.22 | 0.57 | 41489.5 | 41841.8 | 41399.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
