DJ US Personal Goods Total Stock Market (DWCPSG)
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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 7129.51 | 173.54 | 2.49 | 7004.51 | 7159.57 | 7004.51 | 0 |
| 1721941200 | 6955.97 | -64.27 | -0.92 | 7018.59 | 7038.15 | 6945.1 | 0 |
| 1721854800 | 7020.24 | -152.58 | -2.13 | 7158.18 | 7158.18 | 7019.89 | 0 |
| 1721768400 | 7172.82 | -67.16 | -0.93 | 7237.21 | 7266.8 | 7168.52 | 0 |
| 1721682000 | 7239.98 | 100.82 | 1.41 | 7173.62 | 7252.42 | 7122.38 | 0 |
| 1721422800 | 7139.16 | -6.13 | -0.09 | 7155.65 | 7161.44 | 7103.62 | 0 |
| 1721336400 | 7145.29 | -102.58 | -1.42 | 7276.37 | 7353.42 | 7143.32 | 0 |
| 1721250000 | 7247.87 | -21.32 | -0.29 | 7237 | 7333.14 | 7225.11 | 0 |
| 1721163600 | 7269.19 | 113.42 | 1.59 | 7185.8 | 7276.98 | 7160.54 | 0 |
| 1721077200 | 7155.77 | -185.58 | -2.53 | 7319.13 | 7319.13 | 7148.93 | 0 |
| 1720818000 | 7341.35 | 47.81 | 0.66 | 7360.82 | 7383.77 | 7334.04 | 0 |
| 1720731600 | 7293.54 | 102.23 | 1.42 | 7232.14 | 7330.99 | 7223.68 | 0 |
| 1720645200 | 7191.31 | -77.88 | -1.07 | 7257.79 | 7266.84 | 7155.18 | 0 |
| 1720558800 | 7269.19 | -81.31 | -1.11 | 7347.66 | 7359.9 | 7269.19 | 0 |
| 1720472400 | 7350.5 | -30.28 | -0.41 | 7398.52 | 7399.2 | 7304.96 | 0 |
| 1720213200 | 7380.78 | -9.99 | -0.14 | 7399.03 | 7424.83 | 7332.2 | 0 |
| 1720040400 | 7390.77 | -22.9 | -0.31 | 7416.94 | 7432 | 7380.26 | 0 |
| 1719954000 | 7413.67 | -27.47 | -0.37 | 7439.01 | 7460.36 | 7367.37 | 0 |
| 1719867600 | 7441.14 | -9.23 | -0.12 | 7484.36 | 7507.76 | 7368.59 | 0 |
| 1719608400 | 7450.37 | -640.02 | -7.91 | 7542 | 7604.18 | 7406.18 | 0 |
| 1719522000 | 8090.39 | -6.04 | -0.07 | 8049.6 | 8096.95 | 8024.28 | 0 |
| 1719435600 | 8096.43 | -60.66 | -0.74 | 8122.87 | 8140.9 | 8088.03 | 0 |
| 1719349200 | 8157.09 | -119.48 | -1.44 | 8291.69 | 8293.4 | 8145.65 | 0 |
| 1719262800 | 8276.57 | 46.33 | 0.56 | 8246.32 | 8330.62 | 8226.68 | 0 |
| 1719003600 | 8230.24 | 37.06 | 0.45 | 8210.87 | 8238.39 | 8180.72 | 0 |
| 1718917200 | 8193.18 | 24.04 | 0.29 | 8176.27 | 8235.85 | 8140.61 | 0 |
| 1718744400 | 8169.14 | -28.81 | -0.35 | 8189.85 | 8216.15 | 8156.21 | 0 |
| 1718658000 | 8197.95 | 125.46 | 1.55 | 8011.54 | 8209.17 | 8011.54 | 0 |
| 1718398800 | 8072.49 | -73.98 | -0.91 | 8094.72 | 8146.05 | 8055.84 | 0 |
| 1718312400 | 8146.47 | -7.93 | -0.10 | 8153.39 | 8179.41 | 8106.93 | 0 |
| 1718226000 | 8154.4 | -121.04 | -1.46 | 8353.31 | 8353.31 | 8138.75 | 0 |
| 1718139600 | 8275.44 | -13.4 | -0.16 | 8252.54 | 8278.67 | 8186.55 | 0 |
| 1718053200 | 8288.84 | -7.94 | -0.10 | 8224.35 | 8303.2 | 8218.4 | 0 |
| 1717794000 | 8296.78 | -53.54 | -0.64 | 8326.8799 | 8399.94 | 8295.32 | 0 |
| 1717707600 | 8350.32 | 38.72 | 0.47 | 8415.14 | 8428.25 | 8316.58 | 0 |
| 1717621200 | 8311.6 | 16.74 | 0.20 | 8312.37 | 8317.28 | 8220.08 | 0 |
| 1717534800 | 8294.86 | -57.36 | -0.69 | 8321.65 | 8345.3799 | 8255.43 | 0 |
| 1717448400 | 8352.22 | -12.84 | -0.15 | 8374.73 | 8413.89 | 8314.26 | 0 |
| 1717189200 | 8365.06 | 156.31 | 1.90 | 8239 | 8367.51 | 8216.66 | 0 |
| 1717102800 | 8208.75 | 94.77 | 1.17 | 8134.42 | 8252.27 | 8134.42 | 0 |
| 1717016400 | 8113.98 | -75.23 | -0.92 | 8138.05 | 8174.05 | 8111.82 | 0 |
| 1716930000 | 8189.21 | 27.81 | 0.34 | 8167.23 | 8216.87 | 8148.59 | 0 |
| 1716584400 | 8161.4 | 135.03 | 1.68 | 8055.07 | 8176.01 | 8055.07 | 0 |
| 1716498000 | 8026.37 | -34.79 | -0.43 | 8045.57 | 8098.55 | 8000.71 | 0 |
| 1716411600 | 8061.16 | -124.73 | -1.52 | 8101.56 | 8115.7 | 8044.31 | 0 |
| 1716325200 | 8185.89 | 56.48 | 0.69 | 8118.58 | 8189.11 | 8116.41 | 0 |
| 1716238800 | 8129.41 | -92.03 | -1.12 | 8212.84 | 8220.51 | 8104.99 | 0 |
| 1715979600 | 8221.44 | -41.44 | -0.50 | 8280.22 | 8280.22 | 8212.01 | 0 |
| 1715893200 | 8262.8799 | -31.26 | -0.38 | 8302.25 | 8344.8799 | 8261.6 | 0 |
| 1715806800 | 8294.14 | -26.09 | -0.31 | 8324.28 | 8334.26 | 8266.9599 | 0 |
| 1715720400 | 8320.23 | 65.32 | 0.79 | 8321.87 | 8374.59 | 8300.68 | 0 |
| 1715634000 | 8254.91 | 49.59 | 0.60 | 8240.94 | 8305.37 | 8207.04 | 0 |
| 1715374800 | 8205.32 | -87.61 | -1.06 | 8284.26 | 8287.37 | 8192.77 | 0 |
| 1715288400 | 8292.93 | 100.27 | 1.22 | 8210.57 | 8302.1 | 8179.42 | 0 |
| 1715202000 | 8192.66 | -13.88 | -0.17 | 8163.06 | 8198.6 | 8142.69 | 0 |
| 1715115600 | 8206.54 | 63.99 | 0.79 | 8191.16 | 8266.84 | 8184.77 | 0 |
| 1715029200 | 8142.55 | 27.57 | 0.34 | 8164.24 | 8181.22 | 8113.4 | 0 |
| 1714770000 | 8114.98 | 8.63 | 0.11 | 8180.28 | 8196.97 | 8087.79 | 0 |
| 1714683600 | 8106.35 | 150.81 | 1.90 | 8049.35 | 8121.31 | 8020.54 | 0 |
| 1714597200 | 7955.54 | -192.32 | -2.36 | 8089.93 | 8096.06 | 7914.34 | 0 |
| 1714510800 | 8147.86 | -133.87 | -1.62 | 8212.09 | 8240.17 | 8147.83 | 0 |
| 1714424400 | 8281.73 | 12.68 | 0.15 | 8282.28 | 8335.47 | 8242.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
