DJ US Pharmaceuticals Total Stock Market (DWCPHM)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 8067.15 | 47.29 | 0.59 | 8046.91 | 8146.52 | 8042.45 | 0 |
| 1721336400 | 8019.86 | -257.45 | -3.11 | 8258.31 | 8272.1299 | 7990.64 | 0 |
| 1721250000 | 8277.31 | -35.11 | -0.42 | 8197.09 | 8341.44 | 8194.23 | 0 |
| 1721163600 | 8312.42 | -3.91 | -0.05 | 8322.19 | 8374.57 | 8294.94 | 0 |
| 1721077200 | 8316.33 | 3.24 | 0.04 | 8320.07 | 8373.01 | 8296.7099 | 0 |
| 1720818000 | 8313.09 | 46.59 | 0.56 | 8299.24 | 8351.22 | 8290.12 | 0 |
| 1720731600 | 8266.5 | 29.7 | 0.36 | 8243.87 | 8289.31 | 8211.44 | 0 |
| 1720645200 | 8236.8 | 86.04 | 1.06 | 8171.76 | 8239.05 | 8158.95 | 0 |
| 1720558800 | 8150.76 | 75.64 | 0.94 | 8114.86 | 8157.84 | 8057.1 | 0 |
| 1720472400 | 8075.12 | -1.56 | -0.02 | 8095.47 | 8135.64 | 8056.91 | 0 |
| 1720213200 | 8076.68 | 77.5 | 0.97 | 8002.55 | 8078.72 | 7987.37 | 0 |
| 1720040400 | 7999.18 | -59.78 | -0.74 | 8064.67 | 8107.16 | 7942.34 | 0 |
| 1719954000 | 8058.96 | -53.07 | -0.65 | 8071.21 | 8078.16 | 7976.13 | 0 |
| 1719867600 | 8112.03 | 82.23 | 1.02 | 8068.02 | 8161.18 | 8064.84 | 0 |
| 1719608400 | 8029.8 | -79 | -0.97 | 8114.29 | 8164.18 | 8021.94 | 0 |
| 1719522000 | 8108.8 | 5.09 | 0.06 | 8105.58 | 8135.92 | 8034.67 | 0 |
| 1719435600 | 8103.71 | -37.68 | -0.46 | 8137.64 | 8149.04 | 8089.93 | 0 |
| 1719349200 | 8141.39 | 6.41 | 0.08 | 8131.75 | 8195.3 | 8123.04 | 0 |
| 1719262800 | 8134.98 | 73.53 | 0.91 | 8082.35 | 8173.94 | 8073.82 | 0 |
| 1719003600 | 8061.45 | 34.8 | 0.43 | 8038.14 | 8073.79 | 8021.85 | 0 |
| 1718917200 | 8026.65 | 30.4 | 0.38 | 7987.98 | 8069.03 | 7969.47 | 0 |
| 1718744400 | 7996.25 | 30.47 | 0.38 | 7977.41 | 8011.22 | 7966.49 | 0 |
| 1718658000 | 7965.78 | -10.91 | -0.14 | 7967.18 | 7983.88 | 7932.5 | 0 |
| 1718398800 | 7976.69 | -27.97 | -0.35 | 8000.35 | 8011.26 | 7952.39 | 0 |
| 1718312400 | 8004.66 | 28.74 | 0.36 | 7970.72 | 8013.84 | 7923.26 | 0 |
| 1718226000 | 7975.92 | -48.56 | -0.61 | 8047.58 | 8063.73 | 7954.8 | 0 |
| 1718139600 | 8024.48 | 7.07 | 0.09 | 8001.87 | 8059.19 | 7932.06 | 0 |
| 1718053200 | 8017.41 | 62.96 | 0.79 | 7946 | 8038.61 | 7918.87 | 0 |
| 1717794000 | 7954.45 | 54.62 | 0.69 | 7898.87 | 7989.75 | 7893.38 | 0 |
| 1717707600 | 7899.83 | 14.36 | 0.18 | 7869.35 | 7953.38 | 7863.31 | 0 |
| 1717621200 | 7885.47 | -5.95 | -0.08 | 7889.01 | 7918.18 | 7820.34 | 0 |
| 1717534800 | 7891.42 | 11.06 | 0.14 | 7871.77 | 7910.59 | 7833.57 | 0 |
| 1717448400 | 7880.36 | 110.74 | 1.43 | 7777.94 | 7929.84 | 7777.26 | 0 |
| 1717189200 | 7769.62 | 68.3 | 0.89 | 7711.16 | 7780.8 | 7707.41 | 0 |
| 1717102800 | 7701.32 | 14.72 | 0.19 | 7698.07 | 7758.06 | 7666.58 | 0 |
| 1717016400 | 7686.6 | -6.66 | -0.09 | 7671.13 | 7699.65 | 7650.98 | 0 |
| 1716930000 | 7693.26 | -82.01 | -1.05 | 7777.72 | 7777.72 | 7650.54 | 0 |
| 1716584400 | 7775.27 | -51.02 | -0.65 | 7826.12 | 7838.83 | 7769 | 0 |
| 1716498000 | 7826.29 | -63.69 | -0.81 | 7892.31 | 7900.62 | 7798.16 | 0 |
| 1716411600 | 7889.98 | 51.91 | 0.66 | 7803.71 | 7896.67 | 7801.35 | 0 |
| 1716325200 | 7838.07 | 53.23 | 0.68 | 7782.15 | 7932.35 | 7782.15 | 0 |
| 1716238800 | 7784.84 | 1.92 | 0.02 | 7756.55 | 7813.13 | 7733.09 | 0 |
| 1715979600 | 7782.92 | -6.05 | -0.08 | 7788.57 | 7789.79 | 7748.01 | 0 |
| 1715893200 | 7788.97 | -50.4 | -0.64 | 7832.22 | 7840.63 | 7777.43 | 0 |
| 1715806800 | 7839.37 | 148.49 | 1.93 | 7706.98 | 7848.54 | 7706.98 | 0 |
| 1715720400 | 7690.88 | 14.24 | 0.19 | 7675.87 | 7701.39 | 7639.26 | 0 |
| 1715634000 | 7676.64 | 12.39 | 0.16 | 7675.68 | 7682.61 | 7640.32 | 0 |
| 1715374800 | 7664.25 | -48.13 | -0.62 | 7717.01 | 7738.1 | 7664.25 | 0 |
| 1715288400 | 7712.38 | 16.23 | 0.21 | 7686.01 | 7723.08 | 7675.24 | 0 |
| 1715202000 | 7696.15 | -9.89 | -0.13 | 7712.86 | 7730.43 | 7687.6 | 0 |
| 1715115600 | 7706.04 | 69.17 | 0.91 | 7654.96 | 7714.9 | 7645.39 | 0 |
| 1715029200 | 7636.87 | 110.95 | 1.47 | 7551.01 | 7638.47 | 7534.35 | 0 |
| 1714770000 | 7525.92 | -82.85 | -1.09 | 7566.98 | 7574.87 | 7494.36 | 0 |
| 1714683600 | 7608.77 | -62.28 | -0.81 | 7692.15 | 7709.71 | 7595.45 | 0 |
| 1714597200 | 7671.05 | 95.81 | 1.26 | 7592.13 | 7719.69 | 7586.65 | 0 |
| 1714510800 | 7575.24 | 109.76 | 1.47 | 7589.45 | 7657.69 | 7558.56 | 0 |
| 1714424400 | 7465.48 | 21.22 | 0.29 | 7469.09 | 7509.39 | 7426.01 | 0 |
| 1714165200 | 7444.26 | 48.64 | 0.66 | 7390.43 | 7470.36 | 7370.73 | 0 |
| 1714078800 | 7395.62 | -64.24 | -0.86 | 7431.08 | 7472.88 | 7359.75 | 0 |
| 1713992400 | 7459.86 | -58.63 | -0.78 | 7513.08 | 7516.25 | 7420.87 | 0 |
| 1713906000 | 7518.49 | 68.07 | 0.91 | 7492.5 | 7532.54 | 7463.66 | 0 |
| 1713819600 | 7450.42 | 51.04 | 0.69 | 7429.74 | 7510.56 | 7417.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
