DJ US Pipelines Total Stock Market (DWCPIP)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 11804.22 | -18.84 | -0.16 | 11862.15 | 11962.71 | 11799.28 | 0 |
| 1739484000 | 11823.06 | 245.24 | 2.12 | 11493.41 | 11875.09 | 11493.41 | 0 |
| 1739397600 | 11577.82 | -216.41 | -1.83 | 11634.38 | 11838.29 | 11518.72 | 0 |
| 1739311200 | 11794.23 | -114.69 | -0.96 | 11895.44 | 11895.44 | 11654.83 | 0 |
| 1739224800 | 11908.92 | 163.53 | 1.39 | 11817.93 | 12007.92 | 11756.17 | 0 |
| 1738965600 | 11745.39 | 27.94 | 0.24 | 11730.18 | 11793.44 | 11625.57 | 0 |
| 1738879200 | 11717.45 | -338.77 | -2.81 | 12089.73 | 12112.37 | 11615.55 | 0 |
| 1738792800 | 12056.22 | 162.7 | 1.37 | 11967.01 | 12102.08 | 11952.57 | 0 |
| 1738706400 | 11893.52 | -77.77 | -0.65 | 11948.6 | 12010.2 | 11847.86 | 0 |
| 1738620000 | 11971.29 | 154.78 | 1.31 | 11653.63 | 12029.76 | 11625.28 | 0 |
| 1738360800 | 11816.51 | -318.02 | -2.62 | 12178.8 | 12178.8 | 11791.58 | 0 |
| 1738274400 | 12134.53 | 178.27 | 1.49 | 12071.07 | 12180.34 | 12056.64 | 0 |
| 1738188000 | 11956.26 | 18.59 | 0.16 | 11921.84 | 12158.78 | 11867.32 | 0 |
| 1738101600 | 11937.67 | 93.7 | 0.79 | 11903.92 | 11967.12 | 11707.71 | 0 |
| 1738015200 | 11843.97 | -790.86 | -6.26 | 12351.26 | 12351.26 | 11715.99 | 0 |
| 1737756000 | 12634.83 | -69.48 | -0.55 | 12700.74 | 12804.8 | 12612.2 | 0 |
| 1737669600 | 12704.31 | -28.05 | -0.22 | 12859.41 | 12859.41 | 12572.94 | 0 |
| 1737583200 | 12732.36 | -404.5 | -3.08 | 13198.63 | 13198.63 | 12721.83 | 0 |
| 1737496800 | 13136.86 | 151.65 | 1.17 | 13023.32 | 13209.35 | 13020.14 | 0 |
| 1737151200 | 12985.21 | 46.1 | 0.36 | 12920.44 | 13103.74 | 12849.42 | 0 |
| 1737064800 | 12939.11 | 304.91 | 2.41 | 12614.89 | 12939.78 | 12613.06 | 0 |
| 1736978400 | 12634.2 | 110.22 | 0.88 | 12665.3 | 12732.8 | 12577.18 | 0 |
| 1736892000 | 12523.98 | 373.14 | 3.07 | 12179.09 | 12593.89 | 12160.9 | 0 |
| 1736805600 | 12150.84 | 191.97 | 1.61 | 11970.11 | 12169.65 | 11951.71 | 0 |
| 1736546400 | 11958.87 | -69.93 | -0.58 | 12110.16 | 12196.88 | 11909.19 | 0 |
| 1736373600 | 12028.8 | 168.51 | 1.42 | 11812.6 | 12031.96 | 11801.17 | 0 |
| 1736287200 | 11860.29 | -2.26 | -0.02 | 11908.57 | 11963.99 | 11791.66 | 0 |
| 1736200800 | 11862.55 | -97.09 | -0.81 | 12026.63 | 12037.02 | 11835.03 | 0 |
| 1735941600 | 11959.64 | 123.93 | 1.05 | 11916.55 | 12035.16 | 11891.48 | 0 |
| 1735855200 | 11835.71 | 293.46 | 2.54 | 11639.01 | 11860.42 | 11630.27 | 0 |
| 1735682400 | 11542.25 | 18.23 | 0.16 | 11550.41 | 11630.06 | 11506.57 | 0 |
| 1735596000 | 11524.02 | 53.52 | 0.47 | 11481.1 | 11595.75 | 11360.39 | 0 |
| 1735336800 | 11470.5 | -24.42 | -0.21 | 11440.38 | 11528.15 | 11403.54 | 0 |
| 1735250400 | 11494.92 | -97.6 | -0.84 | 11582.38 | 11582.38 | 11447.96 | 0 |
| 1735077600 | 11592.52 | 121.51 | 1.06 | 11532.47 | 11601.47 | 11468.91 | 0 |
| 1734991200 | 11471.01 | 98.85 | 0.87 | 11361.09 | 11483.79 | 11236.66 | 0 |
| 1734732000 | 11372.16 | 242.61 | 2.18 | 11106.62 | 11391.15 | 11085.34 | 0 |
| 1734645600 | 11129.55 | 69.41 | 0.63 | 11190.96 | 11248.32 | 11056.5 | 0 |
| 1734559200 | 11060.14 | -384.58 | -3.36 | 11411.24 | 11443.35 | 11046.28 | 0 |
| 1734472800 | 11444.72 | -58.66 | -0.51 | 11396.7 | 11463.68 | 11259.3 | 0 |
| 1734386400 | 11503.38 | -125.88 | -1.08 | 11591.52 | 11610.52 | 11469.07 | 0 |
| 1734127200 | 11629.26 | -78.83 | -0.67 | 11698.22 | 11715.25 | 11598.33 | 0 |
| 1734040800 | 11708.09 | -21.49 | -0.18 | 11709.12 | 11787.37 | 11693.76 | 0 |
| 1733954400 | 11729.58 | 91.24 | 0.78 | 11702.35 | 11826.24 | 11660 | 0 |
| 1733868000 | 11638.34 | -68.35 | -0.58 | 11776.41 | 11805.42 | 11614.14 | 0 |
| 1733781600 | 11706.69 | -405.82 | -3.35 | 12131.71 | 12131.71 | 11692.87 | 0 |
| 1733522400 | 12112.51 | -137.46 | -1.12 | 12237.11 | 12292.14 | 12042.19 | 0 |
| 1733436000 | 12249.97 | 180.47 | 1.50 | 12108.49 | 12335.13 | 12104.27 | 0 |
| 1733349600 | 12069.5 | -73.5 | -0.61 | 12119.59 | 12129.25 | 11950.72 | 0 |
| 1733263200 | 12143 | 43.75 | 0.36 | 12158.96 | 12182.62 | 12053.05 | 0 |
| 1733176800 | 12099.25 | -369.53 | -2.96 | 12466.48 | 12473.96 | 12049.7 | 0 |
| 1732917600 | 12468.78 | 108.77 | 0.88 | 12422.87 | 12527.93 | 12406.94 | 0 |
| 1732744800 | 12360.01 | -55.69 | -0.45 | 12379.49 | 12421.58 | 12326.4 | 0 |
| 1732658400 | 12415.7 | 130.18 | 1.06 | 12338.72 | 12441.72 | 12312.56 | 0 |
| 1732572000 | 12285.52 | -363.44 | -2.87 | 12688.07 | 12710.65 | 12156.72 | 0 |
| 1732312800 | 12648.96 | -22.97 | -0.18 | 12668.85 | 12761.53 | 12625.84 | 0 |
| 1732226400 | 12671.93 | 287.42 | 2.32 | 12442.4 | 12709.65 | 12391.12 | 0 |
| 1732140000 | 12384.51 | -3.67 | -0.03 | 12428.44 | 12462.36 | 12296.29 | 0 |
| 1732053600 | 12388.18 | 169.42 | 1.39 | 12147.4 | 12398.48 | 12142.47 | 0 |
| 1731967200 | 12218.76 | 229.62 | 1.92 | 12060.7 | 12248.08 | 12054.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
