DJ US Pharmaceuticals Total Stock Market (DWCPHM)
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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 8104.25 | 113.09 | 1.42 | 7991.56 | 8111.22 | 7938.21 | 0 |
| 1740693600 | 7991.16 | -22.97 | -0.29 | 8003.24 | 8063.58 | 7963.21 | 0 |
| 1740607200 | 8014.13 | -32.25 | -0.40 | 8026.12 | 8075.46 | 7980.93 | 0 |
| 1740520800 | 8046.38 | 111.35 | 1.40 | 7989.11 | 8101.78 | 7986.48 | 0 |
| 1740434400 | 7935.03 | 96.2 | 1.23 | 7872.19 | 7979.2 | 7831.18 | 0 |
| 1740175200 | 7838.83 | 65.95 | 0.85 | 7789.64 | 7893.98 | 7769.13 | 0 |
| 1740088800 | 7772.88 | 72.97 | 0.95 | 7691.54 | 7786.98 | 7688.67 | 0 |
| 1740002400 | 7699.91 | 104.13 | 1.37 | 7604.5 | 7730.69 | 7600.46 | 0 |
| 1739916000 | 7595.78 | 41.15 | 0.54 | 7552.22 | 7603.41 | 7541.17 | 0 |
| 1739570400 | 7554.63 | -165.88 | -2.15 | 7712.55 | 7714.01 | 7545.11 | 0 |
| 1739484000 | 7720.51 | -4.13 | -0.05 | 7734.87 | 7750.41 | 7663.79 | 0 |
| 1739397600 | 7724.64 | 10.83 | 0.14 | 7684.83 | 7747.24 | 7667.29 | 0 |
| 1739311200 | 7713.81 | 10.27 | 0.13 | 7686.18 | 7753.18 | 7673.91 | 0 |
| 1739224800 | 7703.54 | -36.63 | -0.47 | 7744.33 | 7744.86 | 7658.27 | 0 |
| 1738965600 | 7740.17 | -4.73 | -0.06 | 7760.49 | 7818.72 | 7733.04 | 0 |
| 1738879200 | 7744.9 | 26.15 | 0.34 | 7688.13 | 7839.98 | 7671.9 | 0 |
| 1738792800 | 7718.75 | 90.86 | 1.19 | 7668.85 | 7752.9 | 7644.36 | 0 |
| 1738706400 | 7627.89 | -41.94 | -0.55 | 7535.01 | 7642.76 | 7503.62 | 0 |
| 1738620000 | 7669.83 | 2.66 | 0.03 | 7637.02 | 7698.34 | 7610.66 | 0 |
| 1738360800 | 7667.17 | -74.19 | -0.96 | 7741.87 | 7762.81 | 7664.74 | 0 |
| 1738274400 | 7741.36 | 112.18 | 1.47 | 7673.05 | 7752.6 | 7656.13 | 0 |
| 1738188000 | 7629.18 | 14.62 | 0.19 | 7624.07 | 7671.89 | 7602.34 | 0 |
| 1738101600 | 7614.56 | -70.71 | -0.92 | 7674.1 | 7706.4 | 7612.93 | 0 |
| 1738015200 | 7685.27 | 214.73 | 2.87 | 7495.55 | 7688.55 | 7495.55 | 0 |
| 1737756000 | 7470.54 | 54.95 | 0.74 | 7389.73 | 7488.64 | 7389.73 | 0 |
| 1737669600 | 7415.59 | 105.29 | 1.44 | 7291.04 | 7415.59 | 7277.85 | 0 |
| 1737583200 | 7310.3 | -15.38 | -0.21 | 7279.94 | 7330.73 | 7237.31 | 0 |
| 1737496800 | 7325.68 | 77.79 | 1.07 | 7281.82 | 7337.21 | 7258.98 | 0 |
| 1737151200 | 7247.89 | -166.09 | -2.24 | 7366.11 | 7395.18 | 7247.89 | 0 |
| 1737064800 | 7413.98 | 91.68 | 1.25 | 7310.16 | 7435.03 | 7303.88 | 0 |
| 1736978400 | 7322.3 | 22.79 | 0.31 | 7331.52 | 7374.52 | 7300.41 | 0 |
| 1736892000 | 7299.51 | -210.99 | -2.81 | 7458.14 | 7465.15 | 7226.62 | 0 |
| 1736805600 | 7510.5 | 58.01 | 0.78 | 7459.73 | 7539.41 | 7407.2 | 0 |
| 1736546400 | 7452.49 | 22.84 | 0.31 | 7425.44 | 7472.71 | 7404.66 | 0 |
| 1736373600 | 7429.65 | -15.43 | -0.21 | 7418.35 | 7440.49 | 7332.94 | 0 |
| 1736287200 | 7445.08 | 78.44 | 1.06 | 7377.36 | 7506.68 | 7372.14 | 0 |
| 1736200800 | 7366.64 | -50.24 | -0.68 | 7413.95 | 7430.14 | 7353.06 | 0 |
| 1735941600 | 7416.88 | 16.08 | 0.22 | 7400.21 | 7438.95 | 7382.53 | 0 |
| 1735855200 | 7400.8 | 14.96 | 0.20 | 7438.02 | 7475.61 | 7376.61 | 0 |
| 1735682400 | 7385.84 | 31.4 | 0.43 | 7339.87 | 7392.47 | 7329.96 | 0 |
| 1735596000 | 7354.44 | -99.12 | -1.33 | 7438.67 | 7440.25 | 7341.78 | 0 |
| 1735336800 | 7453.56 | -54.13 | -0.72 | 7467.66 | 7528.76 | 7428.25 | 0 |
| 1735250400 | 7507.69 | 2.21 | 0.03 | 7481.73 | 7524.5 | 7480.46 | 0 |
| 1735077600 | 7505.48 | 8.7 | 0.12 | 7465.63 | 7506.48 | 7435.02 | 0 |
| 1734991200 | 7496.78 | 135.72 | 1.84 | 7362.74 | 7509.14 | 7362.74 | 0 |
| 1734732000 | 7361.06 | 59.14 | 0.81 | 7295.28 | 7493.59 | 7295.28 | 0 |
| 1734645600 | 7301.92 | -40.42 | -0.55 | 7339.69 | 7397.02 | 7276.8 | 0 |
| 1734559200 | 7342.34 | -128.37 | -1.72 | 7439.32 | 7481.86 | 7339.41 | 0 |
| 1734472800 | 7470.71 | 64.12 | 0.87 | 7419.65 | 7497.12 | 7403.81 | 0 |
| 1734386400 | 7406.59 | -96.76 | -1.29 | 7519.4 | 7556.53 | 7393.67 | 0 |
| 1734127200 | 7503.35 | 29.53 | 0.40 | 7432.71 | 7522.33 | 7432.71 | 0 |
| 1734040800 | 7473.82 | -38.7 | -0.52 | 7538.36 | 7568.88 | 7452.64 | 0 |
| 1733954400 | 7512.52 | -73.28 | -0.97 | 7552.28 | 7556.65 | 7490.37 | 0 |
| 1733868000 | 7585.8 | -77.89 | -1.02 | 7659.54 | 7696.44 | 7574.61 | 0 |
| 1733781600 | 7663.69 | -65.76 | -0.85 | 7701.69 | 7735.34 | 7652.18 | 0 |
| 1733522400 | 7729.45 | 8.09 | 0.10 | 7728.74 | 7779.13 | 7720.88 | 0 |
| 1733436000 | 7721.36 | 9.75 | 0.13 | 7677.23 | 7739.18 | 7666.99 | 0 |
| 1733349600 | 7711.61 | 19.91 | 0.26 | 7713.61 | 7786.78 | 7684.47 | 0 |
| 1733263200 | 7691.7 | 10.61 | 0.14 | 7690.15 | 7738.9 | 7681.23 | 0 |
| 1733176800 | 7681.09 | 3.97 | 0.05 | 7699.25 | 7701.01 | 7651.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
