DJ US Waste and Disposal Services Total Stock Market (DWCPOL)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 6310.96 | -0.01 | -0.00 | 6283.21 | 6311.53 | 6277.29 | 0 |
| 1739224800 | 6310.97 | 32.44 | 0.52 | 6296.52 | 6312.62 | 6257.86 | 0 |
| 1738965600 | 6278.53 | -12.32 | -0.20 | 6288.42 | 6303.51 | 6261.36 | 0 |
| 1738879200 | 6290.85 | 22.42 | 0.36 | 6266.9 | 6299.27 | 6241.29 | 0 |
| 1738792800 | 6268.43 | 3.81 | 0.06 | 6302.3 | 6322.05 | 6234.84 | 0 |
| 1738706400 | 6264.62 | -30.19 | -0.48 | 6262.12 | 6301.97 | 6257.1899 | 0 |
| 1738620000 | 6294.81 | 30.62 | 0.49 | 6201.56 | 6336.71 | 6196.81 | 0 |
| 1738360800 | 6264.1899 | -54.67 | -0.87 | 6315.89 | 6326.58 | 6260.43 | 0 |
| 1738274400 | 6318.86 | 211.92 | 3.47 | 6166.63 | 6325.97 | 6166.63 | 0 |
| 1738188000 | 6106.9399 | -91.69 | -1.48 | 6190.41 | 6194.9 | 6105.49 | 0 |
| 1738101600 | 6198.63 | 1.33 | 0.02 | 6201.18 | 6213.97 | 6163.28 | 0 |
| 1738015200 | 6197.3 | 87.38 | 1.43 | 6099.26 | 6199.2 | 6099.26 | 0 |
| 1737756000 | 6109.92 | -37.78 | -0.61 | 6145.14 | 6151.81 | 6099.32 | 0 |
| 1737669600 | 6147.7 | -42.55 | -0.69 | 6187.17 | 6187.39 | 6130.05 | 0 |
| 1737583200 | 6190.25 | -59.33 | -0.95 | 6242.14 | 6244.2 | 6187.27 | 0 |
| 1737496800 | 6249.58 | 35.73 | 0.58 | 6242.53 | 6274.39 | 6225.27 | 0 |
| 1737151200 | 6213.85 | 15.05 | 0.24 | 6217.15 | 6249.22 | 6198.11 | 0 |
| 1737064800 | 6198.8 | 71.98 | 1.17 | 6130.2 | 6217.88 | 6127.37 | 0 |
| 1736978400 | 6126.82 | 41.82 | 0.69 | 6150.71 | 6153.9799 | 6095.21 | 0 |
| 1736892000 | 6085 | 22.37 | 0.37 | 6058.25 | 6087.43 | 6017.77 | 0 |
| 1736805600 | 6062.63 | 33.33 | 0.55 | 6009.08 | 6062.63 | 5982.97 | 0 |
| 1736546400 | 6029.3 | -5.45 | -0.09 | 6022.67 | 6062.09 | 6001.54 | 0 |
| 1736373600 | 6034.75 | 80.49 | 1.35 | 5967.26 | 6039.07 | 5954.9799 | 0 |
| 1736287200 | 5954.26 | 30.67 | 0.52 | 5942.61 | 5971.22 | 5925.47 | 0 |
| 1736200800 | 5923.59 | -3.85 | -0.06 | 5919.12 | 5947.76 | 5899.9799 | 0 |
| 1735941600 | 5927.4399 | 34.98 | 0.59 | 5891 | 5942.54 | 5884.13 | 0 |
| 1735855200 | 5892.46 | -34.49 | -0.58 | 5948.9799 | 5958.16 | 5873.9399 | 0 |
| 1735682400 | 5926.95 | -8.24 | -0.14 | 5947.21 | 5947.21 | 5899.9 | 0 |
| 1735596000 | 5935.1899 | -39.86 | -0.67 | 5929.9 | 5952.58 | 5898.09 | 0 |
| 1735336800 | 5975.05 | -39.92 | -0.66 | 5987.45 | 6025.83 | 5943.3 | 0 |
| 1735250400 | 6014.97 | 8.84 | 0.15 | 5978.13 | 6031.15 | 5968.35 | 0 |
| 1735077600 | 6006.13 | 48.99 | 0.82 | 5947.66 | 6007.38 | 5929.53 | 0 |
| 1734991200 | 5957.14 | -55.75 | -0.93 | 5990.87 | 6003.25 | 5916.06 | 0 |
| 1734732000 | 6012.89 | 22.7 | 0.38 | 5996.96 | 6051.25 | 5965.78 | 0 |
| 1734645600 | 5990.1899 | -1.29 | -0.02 | 5984.86 | 6062.57 | 5984.86 | 0 |
| 1734559200 | 5991.4799 | -108.39 | -1.78 | 6099.62 | 6111.6899 | 5991.39 | 0 |
| 1734472800 | 6099.87 | -77.32 | -1.25 | 6151.38 | 6172.17 | 6082.31 | 0 |
| 1734386400 | 6177.1899 | -19.51 | -0.31 | 6211.12 | 6250.9399 | 6170.12 | 0 |
| 1734127200 | 6196.7 | -43.99 | -0.70 | 6238.28 | 6238.28 | 6196.67 | 0 |
| 1734040800 | 6240.6899 | -18.45 | -0.29 | 6265.18 | 6279.38 | 6237.42 | 0 |
| 1733954400 | 6259.14 | -18.04 | -0.29 | 6295.9 | 6310 | 6240.7299 | 0 |
| 1733868000 | 6277.18 | -21.92 | -0.35 | 6306.42 | 6320.67 | 6265.67 | 0 |
| 1733781600 | 6299.1 | -107.11 | -1.67 | 6397.41 | 6424.62 | 6284.79 | 0 |
| 1733522400 | 6406.21 | -2.35 | -0.04 | 6428.6899 | 6452.6899 | 6398.22 | 0 |
| 1733436000 | 6408.56 | -55.03 | -0.85 | 6428.81 | 6435.02 | 6400.53 | 0 |
| 1733349600 | 6463.59 | 11.22 | 0.17 | 6446.22 | 6476.74 | 6445.42 | 0 |
| 1733263200 | 6452.37 | 7.89 | 0.12 | 6442.6 | 6469.02 | 6418.62 | 0 |
| 1733176800 | 6444.4799 | -78.06 | -1.20 | 6520.58 | 6524.1 | 6419.76 | 0 |
| 1732917600 | 6522.54 | 7.27 | 0.11 | 6532.74 | 6554.26 | 6521.25 | 0 |
| 1732744800 | 6515.27 | 5.35 | 0.08 | 6545.59 | 6570.8 | 6513.81 | 0 |
| 1732658400 | 6509.92 | 23.45 | 0.36 | 6494.61 | 6534.9399 | 6492.13 | 0 |
| 1732572000 | 6486.47 | 58.31 | 0.91 | 6452.46 | 6515.4 | 6446.71 | 0 |
| 1732312800 | 6428.16 | 67.58 | 1.06 | 6389.03 | 6434.08 | 6376.65 | 0 |
| 1732226400 | 6360.58 | 71.11 | 1.13 | 6293.27 | 6379.3 | 6255.39 | 0 |
| 1732140000 | 6289.47 | 18.94 | 0.30 | 6271.61 | 6290.09 | 6225.9399 | 0 |
| 1732053600 | 6270.53 | 38.43 | 0.62 | 6194.7299 | 6278.63 | 6190.13 | 0 |
| 1731967200 | 6232.1 | 8.37 | 0.13 | 6206.22 | 6256.6899 | 6206.22 | 0 |
| 1731708000 | 6223.7299 | -67.86 | -1.08 | 6263.26 | 6288.92 | 6209.5 | 0 |
| 1731621600 | 6291.59 | -186.36 | -2.88 | 6411.41 | 6417.06 | 6289.06 | 0 |
| 1731535200 | 6477.95 | 28.82 | 0.45 | 6454.46 | 6514.7299 | 6433 | 0 |
| 1731448800 | 6449.13 | 2.94 | 0.05 | 6481.57 | 6490.26 | 6434.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
