DJ US Nonferrous Metals Total Stock Market (DWCONF)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 6222.56 | -434.04 | -6.52 | 6422.53 | 6429.14 | 6131.47 | 0 |
| 1741384800 | 6656.6 | -128.56 | -1.89 | 6671.28 | 6778.52 | 6475.41 | 0 |
| 1741298400 | 6785.16 | -85.66 | -1.25 | 6883.99 | 7014.75 | 6718.06 | 0 |
| 1741212000 | 6870.82 | 575.85 | 9.15 | 6297.5 | 6901.63 | 6297.5 | 0 |
| 1741125600 | 6294.97 | -112.55 | -1.76 | 6404.8 | 6422.6899 | 6180.75 | 0 |
| 1741039200 | 6407.52 | -250.6 | -3.76 | 6661.12 | 6933.4 | 6387.03 | 0 |
| 1740780000 | 6658.12 | -85.93 | -1.27 | 6741.28 | 6742.38 | 6538.29 | 0 |
| 1740693600 | 6744.05 | -99.23 | -1.45 | 6842.69 | 6995.1 | 6720.97 | 0 |
| 1740607200 | 6843.28 | 209.62 | 3.16 | 6924.6 | 6975.65 | 6819.13 | 0 |
| 1740520800 | 6633.66 | -64.38 | -0.96 | 6713.43 | 6719.62 | 6507.06 | 0 |
| 1740434400 | 6698.04 | 15.42 | 0.23 | 6684.02 | 6759.73 | 6677.18 | 0 |
| 1740175200 | 6682.62 | -356.48 | -5.06 | 7028.34 | 7030.37 | 6658.55 | 0 |
| 1740088800 | 7039.1 | 57.4 | 0.82 | 7053.13 | 7165.39 | 6980.5 | 0 |
| 1740002400 | 6981.7 | -116.82 | -1.65 | 7029.18 | 7039.13 | 6917.41 | 0 |
| 1739916000 | 7098.52 | -23.18 | -0.33 | 7113.44 | 7126.01 | 6971.74 | 0 |
| 1739570400 | 7121.7 | -136.88 | -1.89 | 7293.14 | 7359.68 | 7093.05 | 0 |
| 1739484000 | 7258.58 | 395.8 | 5.77 | 6981.35 | 7281.16 | 6957.14 | 0 |
| 1739397600 | 6862.78 | 57.43 | 0.84 | 6813.2 | 6946.29 | 6779.43 | 0 |
| 1739311200 | 6805.35 | -151.26 | -2.17 | 6823.16 | 6916.98 | 6779.41 | 0 |
| 1739224800 | 6956.61 | 45.73 | 0.66 | 6914.79 | 7034.01 | 6914.67 | 0 |
| 1738965600 | 6910.88 | 177.96 | 2.64 | 6966.66 | 7086.75 | 6848.94 | 0 |
| 1738879200 | 6732.92 | 83.22 | 1.25 | 6800.66 | 6865.1 | 6666.22 | 0 |
| 1738792800 | 6649.7 | 37.07 | 0.56 | 6582.2 | 6706.63 | 6524.04 | 0 |
| 1738706400 | 6612.63 | 114.22 | 1.76 | 6528.7 | 6697.87 | 6528.7 | 0 |
| 1738620000 | 6498.41 | -5.95 | -0.09 | 6500.96 | 6550.1899 | 6331.55 | 0 |
| 1738360800 | 6504.36 | -137.04 | -2.06 | 6640.41 | 6648.1 | 6474.2299 | 0 |
| 1738274400 | 6641.4 | 63.89 | 0.97 | 6581.59 | 6675.47 | 6543.29 | 0 |
| 1738188000 | 6577.51 | 73.92 | 1.14 | 6519.33 | 6679.31 | 6519.33 | 0 |
| 1738101600 | 6503.59 | -140.62 | -2.12 | 6676.36 | 6698.81 | 6437.13 | 0 |
| 1738015200 | 6644.21 | -200.32 | -2.93 | 6721.3 | 6729.97 | 6627.4799 | 0 |
| 1737756000 | 6844.53 | -119.49 | -1.72 | 6964.92 | 7014.87 | 6783.49 | 0 |
| 1737669600 | 6964.02 | -102.88 | -1.46 | 6872.53 | 6999.41 | 6610.85 | 0 |
| 1737583200 | 7066.9 | -217.03 | -2.98 | 7297.07 | 7311.81 | 7058.55 | 0 |
| 1737496800 | 7283.93 | 22.05 | 0.30 | 7358.44 | 7387.08 | 7204.58 | 0 |
| 1737151200 | 7261.88 | 36.97 | 0.51 | 7240 | 7364.28 | 7206.17 | 0 |
| 1737064800 | 7224.91 | 1.11 | 0.02 | 7225.42 | 7280.12 | 7149.96 | 0 |
| 1736978400 | 7223.8 | 95.83 | 1.34 | 7133.55 | 7283.47 | 7133.55 | 0 |
| 1736892000 | 7127.97 | 19.76 | 0.28 | 7110.56 | 7183.96 | 7043.45 | 0 |
| 1736805600 | 7108.21 | 80.28 | 1.14 | 7024.98 | 7135.76 | 6962.3 | 0 |
| 1736546400 | 7027.93 | -139.47 | -1.95 | 7294.62 | 7313.62 | 6984 | 0 |
| 1736373600 | 7167.4 | 173.2 | 2.48 | 6994.02 | 7182.1 | 6935.99 | 0 |
| 1736287200 | 6994.2 | 25.27 | 0.36 | 6983.28 | 7068.22 | 6939.23 | 0 |
| 1736200800 | 6968.93 | 149.26 | 2.19 | 7035.46 | 7173.4 | 6958.78 | 0 |
| 1735941600 | 6819.67 | -21.44 | -0.31 | 6863.84 | 6894.43 | 6726.21 | 0 |
| 1735855200 | 6841.11 | -46.4 | -0.67 | 6928.4 | 7008.57 | 6829.62 | 0 |
| 1735682400 | 6887.51 | -17.49 | -0.25 | 6905.85 | 6958.25 | 6865.34 | 0 |
| 1735596000 | 6905 | -129.55 | -1.84 | 6956.16 | 6962.77 | 6832.59 | 0 |
| 1735336800 | 7034.55 | -60.46 | -0.85 | 7029.87 | 7093.42 | 6979.45 | 0 |
| 1735250400 | 7095.01 | 2.86 | 0.04 | 7065.36 | 7114.38 | 7039.95 | 0 |
| 1735077600 | 7092.15 | 4.62 | 0.07 | 7111.74 | 7113.89 | 7015.58 | 0 |
| 1734991200 | 7087.53 | 74.66 | 1.06 | 6991.1 | 7102.83 | 6961.44 | 0 |
| 1734732000 | 7012.87 | 106.66 | 1.54 | 6853.83 | 7091.84 | 6853.83 | 0 |
| 1734645600 | 6906.21 | -80.73 | -1.16 | 6994.91 | 7064.64 | 6810.31 | 0 |
| 1734559200 | 6986.94 | -348.19 | -4.75 | 7313.51 | 7332.16 | 6961.41 | 0 |
| 1734472800 | 7335.13 | -25.02 | -0.34 | 7287.19 | 7363.53 | 7250.43 | 0 |
| 1734386400 | 7360.15 | -155.18 | -2.06 | 7513.84 | 7513.84 | 7328.48 | 0 |
| 1734127200 | 7515.33 | -88.37 | -1.16 | 7601.19 | 7601.19 | 7431.74 | 0 |
| 1734040800 | 7603.7 | -164.78 | -2.12 | 7715.43 | 7715.59 | 7587.98 | 0 |
| 1733954400 | 7768.48 | 58.77 | 0.76 | 7737.43 | 7789.59 | 7668.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
