DJ US Media Agencies Total Stock Market (DWCMDA)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 4025.93 | 58.39 | 1.47 | 4020.24 | 4042.93 | 3986.11 | 0 |
| 1741899600 | 3967.54 | -236.78 | -5.63 | 4132.59 | 4180.75 | 3961.23 | 0 |
| 1741813200 | 4204.32 | 51.16 | 1.23 | 4198.2 | 4256.86 | 4113.9799 | 0 |
| 1741726800 | 4153.16 | -91 | -2.14 | 4220.37 | 4303.6899 | 4133.39 | 0 |
| 1741640400 | 4244.16 | -205.44 | -4.62 | 4390.65 | 4424.18 | 4241.4 | 0 |
| 1741384800 | 4449.6 | 23.02 | 0.52 | 4411.7 | 4492.33 | 4342.83 | 0 |
| 1741298400 | 4426.58 | -95.67 | -2.12 | 4470.53 | 4530.4799 | 4407.56 | 0 |
| 1741212000 | 4522.25 | 34.35 | 0.77 | 4489.15 | 4529.1 | 4444.62 | 0 |
| 1741125600 | 4487.9 | 1.17 | 0.03 | 4427.89 | 4562.85 | 4357.9 | 0 |
| 1741039200 | 4486.7299 | -171.21 | -3.68 | 4685.6899 | 4705.97 | 4466.83 | 0 |
| 1740780000 | 4657.9399 | -2.28 | -0.05 | 4627.33 | 4703.9399 | 4595.5 | 0 |
| 1740693600 | 4660.22 | -93.78 | -1.97 | 4762.3 | 4764.46 | 4651.63 | 0 |
| 1740607200 | 4754 | -25.75 | -0.54 | 4822.04 | 4831.61 | 4747.67 | 0 |
| 1740520800 | 4779.75 | -6.14 | -0.13 | 4765.93 | 4821.78 | 4698.13 | 0 |
| 1740434400 | 4785.89 | 44.56 | 0.94 | 4757.14 | 4829.4 | 4689.61 | 0 |
| 1740175200 | 4741.33 | -178.9 | -3.64 | 4925.29 | 4925.43 | 4725.07 | 0 |
| 1740088800 | 4920.2299 | -17.28 | -0.35 | 4918.47 | 4930.24 | 4852.81 | 0 |
| 1740002400 | 4937.51 | -106.97 | -2.12 | 5021.45 | 5023.77 | 4935.67 | 0 |
| 1739916000 | 5044.4799 | 23.65 | 0.47 | 5028.49 | 5045.2 | 4950.12 | 0 |
| 1739570400 | 5020.83 | -44.43 | -0.88 | 5076.9 | 5109.4 | 5019.07 | 0 |
| 1739484000 | 5065.26 | -887.57 | -14.91 | 5103.5 | 5103.5 | 5007.53 | 0 |
| 1739397600 | 5952.83 | 14.94 | 0.25 | 5864.7299 | 5955.95 | 5849.85 | 0 |
| 1739311200 | 5937.89 | -62.65 | -1.04 | 5935.63 | 5989.43 | 5890.95 | 0 |
| 1739224800 | 6000.54 | 89.72 | 1.52 | 5980.45 | 6073.65 | 5975.65 | 0 |
| 1738965600 | 5910.82 | 236.63 | 4.17 | 5902.31 | 5924.88 | 5848.87 | 0 |
| 1738879200 | 5674.1899 | 20.92 | 0.37 | 5659.42 | 5725.17 | 5619.52 | 0 |
| 1738792800 | 5653.27 | -14.61 | -0.26 | 5672.64 | 5681.55 | 5586.43 | 0 |
| 1738706400 | 5667.88 | -81.66 | -1.42 | 5648.49 | 5727.42 | 5635.05 | 0 |
| 1738620000 | 5749.54 | -4.36 | -0.08 | 5648.31 | 5794.4 | 5630.29 | 0 |
| 1738360800 | 5753.9 | -12.96 | -0.22 | 5788.5 | 5851.2 | 5733.9399 | 0 |
| 1738274400 | 5766.86 | -90.06 | -1.54 | 5919.75 | 5923.2299 | 5751.37 | 0 |
| 1738188000 | 5856.92 | 53.63 | 0.92 | 5817.75 | 5898.02 | 5774.72 | 0 |
| 1738101600 | 5803.29 | 7.9 | 0.14 | 5782.4799 | 5855.77 | 5740.07 | 0 |
| 1738015200 | 5795.39 | 22.18 | 0.38 | 5681.55 | 5833.05 | 5681.55 | 0 |
| 1737756000 | 5773.21 | 25.56 | 0.44 | 5761.04 | 5807.6 | 5756.4 | 0 |
| 1737669600 | 5747.65 | 11.95 | 0.21 | 5679.04 | 5747.71 | 5658.01 | 0 |
| 1737583200 | 5735.7 | -113.57 | -1.94 | 5866.4799 | 5889.1 | 5734.68 | 0 |
| 1737496800 | 5849.27 | 50.81 | 0.88 | 5843.88 | 5876.54 | 5793.2299 | 0 |
| 1737151200 | 5798.46 | 79.09 | 1.38 | 5828.38 | 5850.85 | 5777.09 | 0 |
| 1737064800 | 5719.37 | 24.96 | 0.44 | 5714.17 | 5789.72 | 5710.7299 | 0 |
| 1736978400 | 5694.41 | 127.36 | 2.29 | 5713.79 | 5731.4799 | 5656.57 | 0 |
| 1736892000 | 5567.05 | -33.43 | -0.60 | 5635.79 | 5665.59 | 5536.6 | 0 |
| 1736805600 | 5600.4799 | 23.84 | 0.43 | 5488.61 | 5613.11 | 5482.03 | 0 |
| 1736546400 | 5576.64 | -117.32 | -2.06 | 5620.21 | 5641.8 | 5543.11 | 0 |
| 1736373600 | 5693.96 | -48.44 | -0.84 | 5729.42 | 5737.18 | 5667.07 | 0 |
| 1736287200 | 5742.4 | -159.78 | -2.71 | 5892.87 | 5892.87 | 5706.58 | 0 |
| 1736200800 | 5902.18 | 133.96 | 2.32 | 5808.7 | 5955.78 | 5807.81 | 0 |
| 1735941600 | 5768.22 | 115.39 | 2.04 | 5699.17 | 5770.79 | 5697.16 | 0 |
| 1735855200 | 5652.83 | 57.21 | 1.02 | 5652.86 | 5694.45 | 5608.29 | 0 |
| 1735682400 | 5595.62 | -59.31 | -1.05 | 5653.96 | 5665.85 | 5589.81 | 0 |
| 1735596000 | 5654.93 | -65.71 | -1.15 | 5657.63 | 5681.2 | 5592.09 | 0 |
| 1735336800 | 5720.64 | -90.85 | -1.56 | 5775.6899 | 5787.86 | 5677.08 | 0 |
| 1735250400 | 5811.49 | 22.4 | 0.39 | 5755.46 | 5830.35 | 5749.86 | 0 |
| 1735077600 | 5789.09 | 66.75 | 1.17 | 5739.49 | 5795.45 | 5719.07 | 0 |
| 1734991200 | 5722.34 | -106.93 | -1.83 | 5817.68 | 5830.42 | 5721 | 0 |
| 1734732000 | 5829.27 | -7.49 | -0.13 | 5748.47 | 5905.85 | 5716 | 0 |
| 1734645600 | 5836.76 | -54.38 | -0.92 | 5964.4399 | 5985.7 | 5829.18 | 0 |
| 1734559200 | 5891.14 | -241.52 | -3.94 | 6136.2 | 6174.67 | 5852.2 | 0 |
| 1734472800 | 6132.66 | 41.31 | 0.68 | 6063.28 | 6160.15 | 6044.55 | 0 |
| 1734386400 | 6091.35 | 12.13 | 0.20 | 6087.57 | 6131.64 | 6056.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
