DJ US Oil Equipment and Services Total Stock Market (DWCOES)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 2592.79 | -126.84 | -4.66 | 2739.2 | 2748.63 | 2570.4 | 0 |
| 1740780000 | 2719.63 | 34.69 | 1.29 | 2670.92 | 2719.66 | 2643.35 | 0 |
| 1740693600 | 2684.94 | 14.1 | 0.53 | 2687.82 | 2736.31 | 2676.37 | 0 |
| 1740607200 | 2670.84 | -27.93 | -1.03 | 2702.48 | 2711.77 | 2654.32 | 0 |
| 1740520800 | 2698.77 | -41.18 | -1.50 | 2739.78 | 2765.98 | 2680.95 | 0 |
| 1740434400 | 2739.95 | -20.07 | -0.73 | 2774.79 | 2774.79 | 2730.05 | 0 |
| 1740175200 | 2760.02 | -77.73 | -2.74 | 2835.63 | 2839.25 | 2750.55 | 0 |
| 1740088800 | 2837.75 | 7.81 | 0.28 | 2830.25 | 2850.78 | 2815.63 | 0 |
| 1740002400 | 2829.94 | -30.28 | -1.06 | 2850.83 | 2861.96 | 2821.96 | 0 |
| 1739916000 | 2860.2199 | 49.29 | 1.75 | 2823.01 | 2885.19 | 2803.65 | 0 |
| 1739570400 | 2810.93 | -10.65 | -0.38 | 2838.56 | 2857 | 2807.02 | 0 |
| 1739484000 | 2821.58 | 21.52 | 0.77 | 2799.1 | 2828.4 | 2791.43 | 0 |
| 1739397600 | 2800.06 | -48.68 | -1.71 | 2820.57 | 2834.31 | 2788 | 0 |
| 1739311200 | 2848.7399 | 15.16 | 0.54 | 2835.51 | 2875.33 | 2818.52 | 0 |
| 1739224800 | 2833.58 | 76.89 | 2.79 | 2794.75 | 2843.96 | 2794.31 | 0 |
| 1738965600 | 2756.69 | -17.98 | -0.65 | 2780.69 | 2804.59 | 2754.57 | 0 |
| 1738879200 | 2774.67 | -78.65 | -2.76 | 2878.61 | 2878.61 | 2750.64 | 0 |
| 1738792800 | 2853.32 | 13.25 | 0.47 | 2841.5 | 2858.55 | 2818.18 | 0 |
| 1738706400 | 2840.07 | 66.38 | 2.39 | 2744.02 | 2844.66 | 2740.27 | 0 |
| 1738620000 | 2773.69 | 0.24 | 0.01 | 2763.19 | 2804.34 | 2730.18 | 0 |
| 1738360800 | 2773.45 | -24.4 | -0.87 | 2824 | 2830.46 | 2755.66 | 0 |
| 1738274400 | 2797.85 | 28.64 | 1.03 | 2796.42 | 2815.55 | 2768.64 | 0 |
| 1738188000 | 2769.21 | -17.36 | -0.62 | 2785.12 | 2815.45 | 2758 | 0 |
| 1738101600 | 2786.57 | -39.77 | -1.41 | 2832.65 | 2848.18 | 2766.23 | 0 |
| 1738015200 | 2826.34 | -67.35 | -2.33 | 2873.51 | 2889.83 | 2822 | 0 |
| 1737756000 | 2893.69 | -4.51 | -0.16 | 2904.71 | 2918.19 | 2875.9 | 0 |
| 1737669600 | 2898.2 | -0.59 | -0.02 | 2918.27 | 2925.2199 | 2886.31 | 0 |
| 1737583200 | 2898.79 | -95.81 | -3.20 | 2975.27 | 2975.35 | 2895.9899 | 0 |
| 1737496800 | 2994.6 | 7.36 | 0.25 | 3011.51 | 3020.2399 | 2970.4899 | 0 |
| 1737151200 | 2987.2399 | 69.07 | 2.37 | 2949.96 | 3028.67 | 2940.68 | 0 |
| 1737064800 | 2918.17 | 19.53 | 0.67 | 2882.04 | 2928.04 | 2871.7 | 0 |
| 1736978400 | 2898.64 | 60.93 | 2.15 | 2859.58 | 2911.16 | 2854.56 | 0 |
| 1736892000 | 2837.71 | 24.37 | 0.87 | 2805.45 | 2841.89 | 2792.43 | 0 |
| 1736805600 | 2813.34 | 72.34 | 2.64 | 2748.28 | 2826.17 | 2748.06 | 0 |
| 1736546400 | 2741 | -11.41 | -0.41 | 2790.86 | 2817.66 | 2727.32 | 0 |
| 1736373600 | 2752.41 | -34.43 | -1.24 | 2757.05 | 2765.14 | 2728.96 | 0 |
| 1736287200 | 2786.84 | 32.05 | 1.16 | 2775.6 | 2801.9699 | 2751.26 | 0 |
| 1736200800 | 2754.79 | 7.24 | 0.26 | 2755.33 | 2810.83 | 2746.06 | 0 |
| 1735941600 | 2747.55 | 36.26 | 1.34 | 2726.93 | 2748.29 | 2695.94 | 0 |
| 1735855200 | 2711.29 | 41.51 | 1.55 | 2712.81 | 2751.15 | 2685.53 | 0 |
| 1735682400 | 2669.78 | 29.07 | 1.10 | 2650.56 | 2690.71 | 2650.56 | 0 |
| 1735596000 | 2640.71 | 20.13 | 0.77 | 2616.35 | 2654.29 | 2592.07 | 0 |
| 1735336800 | 2620.58 | -3.77 | -0.14 | 2613.83 | 2649.1 | 2603.73 | 0 |
| 1735250400 | 2624.35 | 5.48 | 0.21 | 2617.51 | 2628.34 | 2585.04 | 0 |
| 1735077600 | 2618.87 | 34.97 | 1.35 | 2589.9899 | 2621.69 | 2561.81 | 0 |
| 1734991200 | 2583.9 | 15.68 | 0.61 | 2554.88 | 2590.05 | 2552.35 | 0 |
| 1734732000 | 2568.2199 | 10.65 | 0.42 | 2535.3 | 2593.33 | 2532.64 | 0 |
| 1734645600 | 2557.57 | -24.51 | -0.95 | 2630.52 | 2630.9899 | 2548.27 | 0 |
| 1734559200 | 2582.08 | -102.54 | -3.82 | 2680.66 | 2711.65 | 2576.81 | 0 |
| 1734472800 | 2684.62 | -46.21 | -1.69 | 2698.71 | 2704.61 | 2663.54 | 0 |
| 1734386400 | 2730.83 | -31.55 | -1.14 | 2744.65 | 2780.19 | 2728.42 | 0 |
| 1734127200 | 2762.38 | -32.52 | -1.16 | 2795.65 | 2795.65 | 2758.48 | 0 |
| 1734040800 | 2794.9 | -39.92 | -1.41 | 2823.15 | 2829.4899 | 2788.7199 | 0 |
| 1733954400 | 2834.82 | 56.29 | 2.03 | 2799.09 | 2855.28 | 2775.94 | 0 |
| 1733868000 | 2778.53 | -2.5 | -0.09 | 2783.28 | 2816.52 | 2744.76 | 0 |
| 1733781600 | 2781.03 | 15.27 | 0.55 | 2796.48 | 2822.05 | 2779.37 | 0 |
| 1733522400 | 2765.76 | -101.21 | -3.53 | 2858.7399 | 2858.7399 | 2765.34 | 0 |
| 1733436000 | 2866.9699 | -21.93 | -0.76 | 2900.16 | 2924.67 | 2865.87 | 0 |
| 1733349600 | 2888.9 | -66.02 | -2.23 | 2946.05 | 2946.05 | 2862.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
