DJ US Marine Transportation Total Stock Market (DWCMAR)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 3063.86 | -22.55 | -0.73 | 3092.61 | 3099.9699 | 3037.04 | 0 |
| 1738792800 | 3086.41 | 32.25 | 1.06 | 3065.92 | 3091.4899 | 3049.31 | 0 |
| 1738706400 | 3054.16 | -4.21 | -0.14 | 3067.94 | 3104.15 | 3042.32 | 0 |
| 1738620000 | 3058.37 | -85.06 | -2.71 | 3081.04 | 3114.44 | 3053.55 | 0 |
| 1738360800 | 3143.43 | -44.17 | -1.39 | 3161.75 | 3175.43 | 3118.87 | 0 |
| 1738274400 | 3187.6 | 99.79 | 3.23 | 3093.38 | 3249.81 | 3093.38 | 0 |
| 1738188000 | 3087.81 | 30.67 | 1.00 | 3063.53 | 3092.43 | 3057.11 | 0 |
| 1738101600 | 3057.14 | -18.34 | -0.60 | 3090.81 | 3103.96 | 3041.61 | 0 |
| 1738015200 | 3075.48 | -18.76 | -0.61 | 3073.89 | 3108.2199 | 3057.6 | 0 |
| 1737756000 | 3094.2399 | -26.6 | -0.85 | 3111.02 | 3119.84 | 3078.08 | 0 |
| 1737669600 | 3120.84 | -4.66 | -0.15 | 3124.85 | 3142.9 | 3110.33 | 0 |
| 1737583200 | 3125.5 | -45.09 | -1.42 | 3151.11 | 3161 | 3122.29 | 0 |
| 1737496800 | 3170.59 | 18.91 | 0.60 | 3171.18 | 3181.29 | 3120.98 | 0 |
| 1737151200 | 3151.68 | -24 | -0.76 | 3183.55 | 3194.75 | 3145.68 | 0 |
| 1737064800 | 3175.68 | 30.07 | 0.96 | 3150.19 | 3191.79 | 3142.29 | 0 |
| 1736978400 | 3145.61 | 40.83 | 1.32 | 3160.08 | 3166.44 | 3112.87 | 0 |
| 1736892000 | 3104.78 | 48.62 | 1.59 | 3079.14 | 3115.51 | 3071.41 | 0 |
| 1736805600 | 3056.16 | 37.5 | 1.24 | 2983.95 | 3056.36 | 2983.89 | 0 |
| 1736546400 | 3018.66 | -35.99 | -1.18 | 3037.21 | 3042.04 | 2988.14 | 0 |
| 1736373600 | 3054.65 | 22.32 | 0.74 | 3012.55 | 3059.91 | 3003.62 | 0 |
| 1736287200 | 3032.33 | -44.38 | -1.44 | 3093.87 | 3093.87 | 3001.86 | 0 |
| 1736200800 | 3076.71 | -6.67 | -0.22 | 3098.14 | 3155.88 | 3064.53 | 0 |
| 1735941600 | 3083.38 | 34.56 | 1.13 | 3052.34 | 3083.38 | 3020.93 | 0 |
| 1735855200 | 3048.82 | 23.59 | 0.78 | 3064.98 | 3106.06 | 3031.36 | 0 |
| 1735682400 | 3025.23 | -3.84 | -0.13 | 3027.66 | 3056.6 | 3021.53 | 0 |
| 1735596000 | 3029.07 | -9.35 | -0.31 | 3025.21 | 3044.91 | 2993.32 | 0 |
| 1735336800 | 3038.42 | -27.85 | -0.91 | 3047.07 | 3073.58 | 3004.12 | 0 |
| 1735250400 | 3066.27 | -5.76 | -0.19 | 3057.02 | 3073.51 | 3035.91 | 0 |
| 1735077600 | 3072.03 | 18.04 | 0.59 | 3060.17 | 3074.14 | 3039.37 | 0 |
| 1734991200 | 3053.9899 | 43.1 | 1.43 | 3004.77 | 3066.87 | 2996.52 | 0 |
| 1734732000 | 3010.89 | -33 | -1.08 | 3024.36 | 3086.57 | 3001.58 | 0 |
| 1734645600 | 3043.89 | -5.23 | -0.17 | 3082.44 | 3108.87 | 3017.56 | 0 |
| 1734559200 | 3049.12 | -128.35 | -4.04 | 3188.7 | 3201 | 3042.16 | 0 |
| 1734472800 | 3177.4699 | -71.37 | -2.20 | 3203.9699 | 3226.69 | 3146.59 | 0 |
| 1734386400 | 3248.84 | -64.07 | -1.93 | 3299.26 | 3299.26 | 3242.18 | 0 |
| 1734127200 | 3312.91 | -7.75 | -0.23 | 3310.98 | 3320.87 | 3287.9899 | 0 |
| 1734040800 | 3320.66 | 19.37 | 0.59 | 3293.89 | 3343.18 | 3291.26 | 0 |
| 1733954400 | 3301.29 | -30.53 | -0.92 | 3348.31 | 3354.12 | 3300 | 0 |
| 1733868000 | 3331.82 | 15.54 | 0.47 | 3321.27 | 3368.35 | 3285.93 | 0 |
| 1733781600 | 3316.28 | -69.29 | -2.05 | 3407.5 | 3414.81 | 3300.78 | 0 |
| 1733522400 | 3385.57 | -37 | -1.08 | 3443.14 | 3443.18 | 3365.55 | 0 |
| 1733436000 | 3422.57 | -14.78 | -0.43 | 3449.79 | 3467.06 | 3408.43 | 0 |
| 1733349600 | 3437.35 | -33.65 | -0.97 | 3475.57 | 3477.09 | 3409.73 | 0 |
| 1733263200 | 3471 | -56.93 | -1.61 | 3515.61 | 3550.43 | 3462.05 | 0 |
| 1733176800 | 3527.93 | -0.26 | -0.01 | 3539.53 | 3544.18 | 3488.5 | 0 |
| 1732917600 | 3528.19 | -0.62 | -0.02 | 3550.56 | 3559.37 | 3512.27 | 0 |
| 1732744800 | 3528.81 | -95.59 | -2.64 | 3617.04 | 3633.52 | 3523.3 | 0 |
| 1732658400 | 3624.4 | -6.03 | -0.17 | 3618.53 | 3649.67 | 3599.86 | 0 |
| 1732572000 | 3630.43 | 53.12 | 1.48 | 3609.58 | 3646.15 | 3589.35 | 0 |
| 1732312800 | 3577.31 | 4.63 | 0.13 | 3591.55 | 3604.29 | 3537.53 | 0 |
| 1732226400 | 3572.68 | -4.27 | -0.12 | 3585.14 | 3602.73 | 3562.43 | 0 |
| 1732140000 | 3576.95 | 5.26 | 0.15 | 3598.52 | 3660.37 | 3549.88 | 0 |
| 1732053600 | 3571.69 | -8.11 | -0.23 | 3540.94 | 3581.61 | 3536.92 | 0 |
| 1731967200 | 3579.8 | -65.89 | -1.81 | 3623.77 | 3642.79 | 3578.25 | 0 |
| 1731708000 | 3645.69 | -66 | -1.78 | 3710.89 | 3713.1 | 3636.72 | 0 |
| 1731621600 | 3711.69 | 0.72 | 0.02 | 3738.39 | 3755.76 | 3687.08 | 0 |
| 1731535200 | 3710.97 | -1.13 | -0.03 | 3721.06 | 3753.18 | 3701.53 | 0 |
| 1731448800 | 3712.1 | -28.89 | -0.77 | 3732.43 | 3751.23 | 3676.94 | 0 |
| 1731362400 | 3740.99 | 61.95 | 1.68 | 3723.27 | 3777.68 | 3714.05 | 0 |
| 1731103200 | 3679.04 | 59.71 | 1.65 | 3618.72 | 3707.68 | 3615.58 | 0 |
| 1731016800 | 3619.33 | -50.86 | -1.39 | 3676.77 | 3694.44 | 3614.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
