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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 9461.2099 | 81.44 | 0.87 | 9413.9599 | 9504.08 | 9379.95 | 0 |
| 1721336400 | 9379.77 | 55.89 | 0.60 | 9297.35 | 9459.62 | 9254.92 | 0 |
| 1721250000 | 9323.8799 | 60.08 | 0.65 | 9299.7099 | 9374.22 | 9293.69 | 0 |
| 1721163600 | 9263.8 | 18.87 | 0.20 | 9280.73 | 9280.73 | 9199.4599 | 0 |
| 1721077200 | 9244.93 | -29.8 | -0.32 | 9332.3 | 9338.1 | 9238.54 | 0 |
| 1720818000 | 9274.73 | 81.74 | 0.89 | 9243.76 | 9305.72 | 9204.86 | 0 |
| 1720731600 | 9192.99 | 52.07 | 0.57 | 9138.69 | 9210.72 | 9115.24 | 0 |
| 1720645200 | 9140.92 | 13.58 | 0.15 | 9117.12 | 9141.93 | 9072.94 | 0 |
| 1720558800 | 9127.34 | 21.64 | 0.24 | 9090.06 | 9198.9599 | 9072.17 | 0 |
| 1720472400 | 9105.7 | -7.19 | -0.08 | 9103.03 | 9173.18 | 9094.95 | 0 |
| 1720213200 | 9112.89 | -53.79 | -0.59 | 9143.18 | 9162.99 | 9067.53 | 0 |
| 1720040400 | 9166.68 | 76.96 | 0.85 | 9105.41 | 9193.03 | 9095.3 | 0 |
| 1719954000 | 9089.72 | 19.34 | 0.21 | 9115.4 | 9127.47 | 9027.7099 | 0 |
| 1719867600 | 9070.3799 | -12.36 | -0.14 | 9117.9 | 9117.9 | 8998.7 | 0 |
| 1719608400 | 9082.74 | 65.3 | 0.72 | 9083.98 | 9108.23 | 9010.06 | 0 |
| 1719522000 | 9017.44 | 21.46 | 0.24 | 9030.16 | 9056.44 | 8970.29 | 0 |
| 1719435600 | 8995.98 | -82.04 | -0.90 | 9078.74 | 9089.55 | 8971.1299 | 0 |
| 1719349200 | 9078.02 | 37.39 | 0.41 | 9036.25 | 9081.69 | 9001.7099 | 0 |
| 1719262800 | 9040.6299 | 161.75 | 1.82 | 8914.93 | 9065.51 | 8908.73 | 0 |
| 1719003600 | 8878.8799 | -54.38 | -0.61 | 8995.2 | 8999.67 | 8860.66 | 0 |
| 1718917200 | 8933.26 | 111.31 | 1.26 | 8812.6299 | 8963.1 | 8801.1 | 0 |
| 1718744400 | 8821.95 | 136.52 | 1.57 | 8730.6 | 8857.37 | 8727.3 | 0 |
| 1718658000 | 8685.43 | 37.26 | 0.43 | 8635.73 | 8736.19 | 8626.32 | 0 |
| 1718398800 | 8648.17 | -102.14 | -1.17 | 8723.68 | 8732.6299 | 8634.22 | 0 |
| 1718312400 | 8750.31 | -59.26 | -0.67 | 8789.22 | 8824.2099 | 8709.04 | 0 |
| 1718226000 | 8809.57 | 40.64 | 0.46 | 8830.8 | 8844.8 | 8779.77 | 0 |
| 1718139600 | 8768.93 | -13.6 | -0.15 | 8744.8 | 8791.24 | 8701.34 | 0 |
| 1718053200 | 8782.53 | 91.27 | 1.05 | 8713.25 | 8809.91 | 8699.23 | 0 |
| 1717794000 | 8691.26 | -68.89 | -0.79 | 8704.2099 | 8765.68 | 8648.62 | 0 |
| 1717707600 | 8760.15 | -17.29 | -0.20 | 8745.34 | 8768 | 8713.24 | 0 |
| 1717621200 | 8777.44 | 35.65 | 0.41 | 8755.56 | 8781.72 | 8700.8799 | 0 |
| 1717534800 | 8741.79 | 17.92 | 0.21 | 8670.9 | 8750.78 | 8622.31 | 0 |
| 1717448400 | 8723.87 | -53.67 | -0.61 | 8778 | 8778 | 8649.01 | 0 |
| 1717189200 | 8777.54 | 149.82 | 1.74 | 8642.59 | 8781.23 | 8614.55 | 0 |
| 1717102800 | 8627.72 | 83.26 | 0.97 | 8550.42 | 8630.44 | 8549.3799 | 0 |
| 1717016400 | 8544.4599 | -111.65 | -1.29 | 8628.59 | 8632.8 | 8533.91 | 0 |
| 1716930000 | 8656.11 | 36.3 | 0.42 | 8643.6 | 8691.3799 | 8615.02 | 0 |
| 1716584400 | 8619.81 | 26.99 | 0.31 | 8635.7 | 8645.69 | 8587.33 | 0 |
| 1716498000 | 8592.82 | -119.97 | -1.38 | 8725.32 | 8766.72 | 8588.87 | 0 |
| 1716411600 | 8712.79 | -157.75 | -1.78 | 8824.16 | 8839.67 | 8680.84 | 0 |
| 1716325200 | 8870.54 | 15.54 | 0.18 | 8854.64 | 8923.56 | 8842.91 | 0 |
| 1716238800 | 8855 | 33.98 | 0.39 | 8835.8 | 8880.61 | 8821.15 | 0 |
| 1715979600 | 8821.02 | 74.73 | 0.85 | 8780.12 | 8840.89 | 8732.4 | 0 |
| 1715893200 | 8746.29 | 61.16 | 0.70 | 8675.22 | 8801.74 | 8675.22 | 0 |
| 1715806800 | 8685.1299 | 8.79 | 0.10 | 8687.41 | 8723.93 | 8636.76 | 0 |
| 1715720400 | 8676.34 | 138.23 | 1.62 | 8547.48 | 8677.89 | 8547.48 | 0 |
| 1715634000 | 8538.11 | -3.86 | -0.05 | 8568.37 | 8590.54 | 8528.84 | 0 |
| 1715374800 | 8541.97 | -8.65 | -0.10 | 8583.45 | 8600.2 | 8497.66 | 0 |
| 1715288400 | 8550.62 | 77.09 | 0.91 | 8490.9599 | 8552.6 | 8480 | 0 |
| 1715202000 | 8473.53 | 40.49 | 0.48 | 8404.85 | 8489.77 | 8386.57 | 0 |
| 1715115600 | 8433.04 | 19.83 | 0.24 | 8471.59 | 8526.01 | 8417.07 | 0 |
| 1715029200 | 8413.2099 | 40.87 | 0.49 | 8399.97 | 8464.89 | 8380.51 | 0 |
| 1714770000 | 8372.34 | -3.44 | -0.04 | 8412.05 | 8434.45 | 8289.56 | 0 |
| 1714683600 | 8375.78 | 105.51 | 1.28 | 8326.59 | 8431.16 | 8299.35 | 0 |
| 1714597200 | 8270.27 | -111.64 | -1.33 | 8340.82 | 8399.19 | 8241.69 | 0 |
| 1714510800 | 8381.91 | -199.57 | -2.33 | 8546.65 | 8549.41 | 8381.91 | 0 |
| 1714424400 | 8581.48 | 27.42 | 0.32 | 8542.52 | 8584.45 | 8535.68 | 0 |
| 1714165200 | 8554.06 | -35.18 | -0.41 | 8565.2099 | 8574.34 | 8508.86 | 0 |
| 1714078800 | 8589.24 | 51.8 | 0.61 | 8531.8799 | 8612.07 | 8484.61 | 0 |
| 1713992400 | 8537.44 | 47.41 | 0.56 | 8443.64 | 8545.65 | 8402.57 | 0 |
| 1713906000 | 8490.03 | 17.32 | 0.20 | 8451.81 | 8511.68 | 8425.48 | 0 |
| 1713819600 | 8472.7099 | 16.15 | 0.19 | 8450.64 | 8529.25 | 8366.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
