DJ US Commercial Vehicles and Trucks Total Stock Market (DWCMAC)
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 | 40010.15 | -656.17 | -1.61 | 40713.05 | 40747.93 | 39936.66 | 0 |
| 1721336400 | 40666.32 | -181.58 | -0.44 | 40758.66 | 41802.08 | 40661.02 | 0 |
| 1721250000 | 40847.9 | -51.54 | -0.13 | 40713.39 | 41203.97 | 40686.05 | 0 |
| 1721163600 | 40899.44 | 1 | 3.53 | 39598.87 | 41011.02 | 39423.65 | 0 |
| 1721077200 | 39503.14 | 831.28 | 2.15 | 38915.42 | 39668.81 | 38725.62 | 0 |
| 1720818000 | 38671.86 | 377.51 | 0.99 | 38456.58 | 38952.43 | 38454.79 | 0 |
| 1720731600 | 38294.35 | 719.13 | 1.91 | 37810.05 | 38488.55 | 37808.76 | 0 |
| 1720645200 | 37575.22 | 328.53 | 0.88 | 37334.92 | 37586.22 | 37126.73 | 0 |
| 1720558800 | 37246.69 | -348.86 | -0.93 | 37522.49 | 37598.42 | 37228.96 | 0 |
| 1720472400 | 37595.55 | 28.42 | 0.08 | 37764.39 | 37981.95 | 37524.15 | 0 |
| 1720213200 | 37567.13 | -436.4 | -1.15 | 38022.92 | 38041.6 | 37375.14 | 0 |
| 1720040400 | 38003.53 | 257.44 | 0.68 | 37775.53 | 38083.36 | 37771.16 | 0 |
| 1719954000 | 37746.09 | -65 | -0.17 | 37649.81 | 37845.44 | 37561.69 | 0 |
| 1719867600 | 37811.09 | -743.3 | -1.93 | 38755.94 | 38755.94 | 37724.95 | 0 |
| 1719608400 | 38554.39 | 109.82 | 0.29 | 38611.59 | 38950.31 | 38256.08 | 0 |
| 1719522000 | 38444.57 | 23.84 | 0.06 | 38354.72 | 38605.78 | 38229.39 | 0 |
| 1719435600 | 38420.73 | 4.05 | 0.01 | 38352.17 | 38450.24 | 38025.57 | 0 |
| 1719349200 | 38416.68 | -478.17 | -1.23 | 38677.58 | 38735.1 | 38149.12 | 0 |
| 1719262800 | 38894.85 | 337.52 | 0.88 | 38796.36 | 39303.67 | 38556.03 | 0 |
| 1719003600 | 38557.33 | -300.56 | -0.77 | 38815.09 | 38820.54 | 38398.61 | 0 |
| 1718917200 | 38857.89 | 88.46 | 0.23 | 38791.51 | 39092.26 | 38694.47 | 0 |
| 1718744400 | 38769.43 | 279.01 | 0.72 | 38543.35 | 38791.1 | 38432.31 | 0 |
| 1718658000 | 38490.42 | 222.86 | 0.58 | 38122.03 | 38600.17 | 38051.67 | 0 |
| 1718398800 | 38267.56 | -385.01 | -1.00 | 38218.93 | 38315.22 | 37730.86 | 0 |
| 1718312400 | 38652.57 | 31 | 0.08 | 38462.96 | 38666.11 | 38075.13 | 0 |
| 1718226000 | 38621.57 | 303.25 | 0.79 | 38860.51 | 39035.72 | 38373.26 | 0 |
| 1718139600 | 38318.32 | -317.04 | -0.82 | 38448.34 | 38474.92 | 38092.15 | 0 |
| 1718053200 | 38635.36 | 11.83 | 0.03 | 38499.61 | 38838.54 | 38499.61 | 0 |
| 1717794000 | 38623.53 | -117.29 | -0.30 | 38519.93 | 38994.92 | 38304.45 | 0 |
| 1717707600 | 38740.82 | -111.7 | -0.29 | 38871.31 | 38997.5 | 38593.2 | 0 |
| 1717621200 | 38852.52 | 449.73 | 1.17 | 38598.53 | 38865.8 | 38443.55 | 0 |
| 1717534800 | 38402.79 | -247.1 | -0.64 | 38453.89 | 38567.69 | 38100.67 | 0 |
| 1717448400 | 38649.89 | -787.55 | -2.00 | 39603.2 | 39627.85 | 38203.1 | 0 |
| 1717189200 | 39437.44 | 307.99 | 0.79 | 39188.11 | 39467.84 | 38825.94 | 0 |
| 1717102800 | 39129.45 | 291.47 | 0.75 | 38901.25 | 39336.74 | 38901.25 | 0 |
| 1717016400 | 38837.98 | -712.4 | -1.80 | 39291.39 | 39291.39 | 38816.62 | 0 |
| 1716930000 | 39550.38 | -468.64 | -1.17 | 40021.78 | 40021.78 | 39377 | 0 |
| 1716584400 | 40019.02 | -109.32 | -0.27 | 40329.5 | 40401.62 | 39858.64 | 0 |
| 1716498000 | 40128.34 | -488.82 | -1.20 | 40700.58 | 40886.14 | 39979.19 | 0 |
| 1716411600 | 40617.16 | -44.13 | -0.11 | 40606.68 | 40771.35 | 40326.73 | 0 |
| 1716325200 | 40661.29 | -323.79 | -0.79 | 40935.03 | 40958.16 | 40548.01 | 0 |
| 1716238800 | 40985.08 | 179.12 | 0.44 | 40858.08 | 41183.8 | 40620.76 | 0 |
| 1715979600 | 40805.96 | 272.67 | 0.67 | 40612.27 | 40813.53 | 40471.46 | 0 |
| 1715893200 | 40533.29 | -1 | -2.83 | 41339.46 | 41417.53 | 40531.98 | 0 |
| 1715806800 | 41712.05 | 165.82 | 0.40 | 41863.89 | 41945.32 | 41553.62 | 0 |
| 1715720400 | 41546.23 | 356.66 | 0.87 | 41393.32 | 41713.4 | 41354.5 | 0 |
| 1715634000 | 41189.57 | -186.34 | -0.45 | 41438.6 | 41710.73 | 41122.16 | 0 |
| 1715374800 | 41375.91 | 170.13 | 0.41 | 41408.61 | 41521 | 41173.13 | 0 |
| 1715288400 | 41205.78 | 687.67 | 1.70 | 40610.81 | 41271.41 | 40604.23 | 0 |
| 1715202000 | 40518.11 | -17.27 | -0.04 | 40185.76 | 40628.65 | 40160.8 | 0 |
| 1715115600 | 40535.38 | 387.17 | 0.96 | 40308.67 | 40749.85 | 40250.97 | 0 |
| 1715029200 | 40148.21 | 394.96 | 0.99 | 40171.64 | 40314.47 | 40012.55 | 0 |
| 1714770000 | 39753.25 | 95.71 | 0.24 | 39931.4 | 40051.37 | 39437.26 | 0 |
| 1714683600 | 39657.54 | 450.16 | 1.15 | 39385.12 | 39728.22 | 38931.31 | 0 |
| 1714597200 | 39207.38 | -235.23 | -0.60 | 39325.88 | 39832.45 | 39095.44 | 0 |
| 1714510800 | 39442.61 | -1 | -3.80 | 40541.61 | 40564 | 39337.82 | 0 |
| 1714424400 | 41001.74 | 595.82 | 1.47 | 40544.83 | 41083.36 | 40544.83 | 0 |
| 1714165200 | 40405.92 | 162.08 | 0.40 | 40163.25 | 40590.33 | 40134.18 | 0 |
| 1714078800 | 40243.84 | -1 | -2.96 | 39727.73 | 40392.77 | 39549.51 | 0 |
| 1713992400 | 41471.29 | 185.03 | 0.45 | 41298.96 | 41825.05 | 41058.33 | 0 |
| 1713906000 | 41286.26 | 332.81 | 0.81 | 41156.22 | 41640.49 | 41084.02 | 0 |
| 1713819600 | 40953.45 | 203.74 | 0.50 | 40857.37 | 41329.56 | 40480.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
