DJ US Medical Supplies Total Stock Market (DWCMDS)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 24806.85 | 199.81 | 0.81 | 24486.11 | 24890.99 | 24426.47 | 0 |
| 1744837200 | 24607.04 | -10.98 | -0.04 | 24645.94 | 24729.85 | 24362.78 | 0 |
| 1744750800 | 24618.02 | -197.53 | -0.80 | 24857.18 | 24878.35 | 24494.95 | 0 |
| 1744664400 | 24815.55 | 203.41 | 0.83 | 24716.86 | 24864.51 | 24440.22 | 0 |
| 1744405200 | 24612.14 | 410.81 | 1.70 | 24185.91 | 24697.23 | 23936.43 | 0 |
| 1744318800 | 24201.33 | -295.66 | -1.21 | 24319.83 | 24569.43 | 23719.11 | 0 |
| 1744232400 | 24496.99 | 1 | 5.29 | 22964.82 | 24553.71 | 22890.94 | 0 |
| 1744146000 | 23265.28 | -601.1 | -2.52 | 24486.37 | 24500.9 | 23027.93 | 0 |
| 1744059600 | 23866.38 | -424.57 | -1.75 | 23516.36 | 24482.51 | 23187.9 | 0 |
| 1743800400 | 24290.95 | -1 | -4.45 | 25000.42 | 25058.04 | 24237.74 | 0 |
| 1743714000 | 25423.54 | -134.25 | -0.53 | 25336.47 | 25719.86 | 25241.2 | 0 |
| 1743627600 | 25557.79 | 504.3 | 2.01 | 25008.65 | 25591.72 | 24953.88 | 0 |
| 1743541200 | 25053.49 | -92.7 | -0.37 | 25152.76 | 25172.65 | 24887.38 | 0 |
| 1743454800 | 25146.19 | 170.82 | 0.68 | 24914.36 | 25255.33 | 24900.76 | 0 |
| 1743195600 | 24975.37 | -143.47 | -0.57 | 25089.76 | 25184.89 | 24855.01 | 0 |
| 1743109200 | 25118.84 | 77.77 | 0.31 | 25148.75 | 25224.83 | 25044.48 | 0 |
| 1743022800 | 25041.07 | -84.42 | -0.34 | 25180.02 | 25228.46 | 24927.53 | 0 |
| 1742936400 | 25125.49 | -20.67 | -0.08 | 25186.21 | 25211.93 | 24846.23 | 0 |
| 1742850000 | 25146.16 | 206.32 | 0.83 | 25119.54 | 25208.33 | 25011.41 | 0 |
| 1742590800 | 24939.84 | -156.36 | -0.62 | 24979.17 | 25118.91 | 24774.12 | 0 |
| 1742504400 | 25096.2 | -41.96 | -0.17 | 25177.65 | 25345.21 | 25053.96 | 0 |
| 1742418000 | 25138.16 | 112.6 | 0.45 | 25033.5 | 25228.79 | 24939.92 | 0 |
| 1742331600 | 25025.56 | 54.47 | 0.22 | 24888.49 | 25056.13 | 24774.25 | 0 |
| 1742245200 | 24971.09 | 218.69 | 0.88 | 24722.66 | 25063.52 | 24714.51 | 0 |
| 1741986000 | 24752.4 | 406.03 | 1.67 | 24452.37 | 24790.99 | 24331.7 | 0 |
| 1741899600 | 24346.37 | -129.89 | -0.53 | 24541.12 | 24541.12 | 24195.88 | 0 |
| 1741813200 | 24476.26 | -505.51 | -2.02 | 25035.51 | 25057.29 | 24445.06 | 0 |
| 1741726800 | 24981.77 | -150.85 | -0.60 | 25225.87 | 25256.73 | 24789.28 | 0 |
| 1741640400 | 25132.62 | -32.89 | -0.13 | 25008.11 | 25454.56 | 24928.93 | 0 |
| 1741384800 | 25165.51 | 38.14 | 0.15 | 24824.12 | 25403.97 | 24752.12 | 0 |
| 1741298400 | 25127.37 | -36.1 | -0.14 | 24873.03 | 25227.01 | 24775.41 | 0 |
| 1741212000 | 25163.47 | 88.04 | 0.35 | 24791.65 | 25290.21 | 24749.09 | 0 |
| 1741125600 | 25075.43 | -116.17 | -0.46 | 25119.79 | 25384.42 | 24909.34 | 0 |
| 1741039200 | 25191.6 | -108.21 | -0.43 | 25297.4 | 25550.43 | 25146.46 | 0 |
| 1740780000 | 25299.81 | 391.96 | 1.57 | 24855.37 | 25324.6 | 24842.37 | 0 |
| 1740693600 | 24907.85 | -285.78 | -1.13 | 25134.16 | 25258.37 | 24877.11 | 0 |
| 1740607200 | 25193.63 | 43.73 | 0.17 | 25003.61 | 25591.03 | 25002.5 | 0 |
| 1740520800 | 25149.9 | 509.4 | 2.07 | 24807.86 | 25170.11 | 24688.59 | 0 |
| 1740434400 | 24640.5 | 324.67 | 1.34 | 24375.9 | 24716.75 | 24326.51 | 0 |
| 1740175200 | 24315.83 | -357.81 | -1.45 | 24596.5 | 24689.44 | 24243.86 | 0 |
| 1740088800 | 24673.64 | 5.86 | 0.02 | 24600.31 | 24777.95 | 24535.35 | 0 |
| 1740002400 | 24667.78 | -3.08 | -0.01 | 24557.06 | 24808.04 | 24546.94 | 0 |
| 1739916000 | 24670.86 | 180.82 | 0.74 | 24427.62 | 24683.03 | 24261.4 | 0 |
| 1739570400 | 24490.04 | -406.49 | -1.63 | 24865.91 | 24870.68 | 24483.51 | 0 |
| 1739484000 | 24896.53 | 235.01 | 0.95 | 24725.77 | 24902.11 | 24591.58 | 0 |
| 1739397600 | 24661.52 | -480.78 | -1.91 | 24909.94 | 24995.34 | 24632.72 | 0 |
| 1739311200 | 25142.3 | -13.59 | -0.05 | 25146.28 | 25204.48 | 25001.04 | 0 |
| 1739224800 | 25155.89 | 184.35 | 0.74 | 25124.18 | 25230.23 | 24791.78 | 0 |
| 1738965600 | 24971.54 | -380.59 | -1.50 | 25276.39 | 25373.79 | 24971.54 | 0 |
| 1738879200 | 25352.13 | -312.93 | -1.22 | 25791.91 | 25791.91 | 24976.25 | 0 |
| 1738792800 | 25665.06 | 185.55 | 0.73 | 25686.15 | 25767.39 | 25559.61 | 0 |
| 1738706400 | 25479.51 | 164 | 0.65 | 25155.5 | 25512.84 | 25137.49 | 0 |
| 1738620000 | 25315.51 | -192 | -0.75 | 25235.03 | 25457.15 | 25012.91 | 0 |
| 1738360800 | 25507.51 | -373.23 | -1.44 | 25857.13 | 25902.18 | 25444.39 | 0 |
| 1738274400 | 25880.74 | 104.92 | 0.41 | 25919.51 | 26137.06 | 25840.05 | 0 |
| 1738188000 | 25775.82 | 21.38 | 0.08 | 25775.77 | 25912.16 | 25660.16 | 0 |
| 1738101600 | 25754.44 | -222.7 | -0.86 | 26030.51 | 26071.29 | 25603.15 | 0 |
| 1738015200 | 25977.14 | 376.07 | 1.47 | 25652.57 | 25999.28 | 25625.95 | 0 |
| 1737756000 | 25601.07 | -10.65 | -0.04 | 25532.04 | 25632.14 | 25435.57 | 0 |
| 1737669600 | 25611.72 | 298.02 | 1.18 | 25435.6 | 25633.18 | 25192.04 | 0 |
| 1737583200 | 25313.7 | 24.54 | 0.10 | 25245.65 | 25414.8 | 25125.17 | 0 |
| 1737496800 | 25289.16 | 114.31 | 0.45 | 25332.66 | 25492.86 | 25198.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
