DJ US Personal Goods Total Stock Market (DWCPSG)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 8259.94 | 61.17 | 0.75 | 8230.48 | 8315.44 | 8217.8799 | 0 |
| 1738101600 | 8198.77 | 17.59 | 0.22 | 8178.91 | 8262 | 8168.41 | 0 |
| 1738015200 | 8181.18 | 62 | 0.76 | 8087.08 | 8193.75 | 8082.21 | 0 |
| 1737756000 | 8119.18 | 7.34 | 0.09 | 8112.64 | 8151.93 | 8080.36 | 0 |
| 1737669600 | 8111.84 | 67.92 | 0.84 | 7985.62 | 8118.41 | 7945.18 | 0 |
| 1737583200 | 8043.92 | 55.07 | 0.69 | 8010.67 | 8072.27 | 7964.87 | 0 |
| 1737496800 | 7988.85 | 142.15 | 1.81 | 7917.32 | 7994.44 | 7867.43 | 0 |
| 1737151200 | 7846.7 | 3.57 | 0.05 | 7892.77 | 7915.15 | 7846.55 | 0 |
| 1737064800 | 7843.13 | 55.84 | 0.72 | 7814.14 | 7851.58 | 7769.14 | 0 |
| 1736978400 | 7787.29 | -52.59 | -0.67 | 7953.75 | 7979.16 | 7778.95 | 0 |
| 1736892000 | 7839.88 | -37.71 | -0.48 | 7915.49 | 7939.25 | 7792.42 | 0 |
| 1736805600 | 7877.59 | 40.11 | 0.51 | 7816.94 | 7887.15 | 7719.43 | 0 |
| 1736546400 | 7837.48 | -23.56 | -0.30 | 7829.53 | 7891.07 | 7802.35 | 0 |
| 1736373600 | 7861.04 | -17.47 | -0.22 | 7836.49 | 7866.64 | 7769.61 | 0 |
| 1736287200 | 7878.51 | -24.78 | -0.31 | 7973.62 | 8053.08 | 7855.61 | 0 |
| 1736200800 | 7903.29 | 42.49 | 0.54 | 7922.64 | 8008.55 | 7893.06 | 0 |
| 1735941600 | 7860.8 | 27.36 | 0.35 | 7875.23 | 7883.4 | 7811.99 | 0 |
| 1735855200 | 7833.44 | -101.46 | -1.28 | 7987.49 | 8008.13 | 7807.39 | 0 |
| 1735682400 | 7934.9 | 27.45 | 0.35 | 7940.45 | 7995.06 | 7918.36 | 0 |
| 1735596000 | 7907.45 | -98.3 | -1.23 | 7912.29 | 7961.57 | 7838.22 | 0 |
| 1735336800 | 8005.75 | -62.98 | -0.78 | 8006.5 | 8070.43 | 7965.96 | 0 |
| 1735250400 | 8068.73 | 30.91 | 0.38 | 8024.57 | 8083.04 | 8016.5 | 0 |
| 1735077600 | 8037.82 | 21.63 | 0.27 | 8031.66 | 8038.47 | 7981.07 | 0 |
| 1734991200 | 8016.19 | -14.24 | -0.18 | 8001.33 | 8102.85 | 7958.78 | 0 |
| 1734732000 | 8030.43 | 78.31 | 0.98 | 7888.79 | 8100.96 | 7850.32 | 0 |
| 1734645600 | 7952.12 | 29.8 | 0.38 | 7954.98 | 8013.23 | 7896.7 | 0 |
| 1734559200 | 7922.32 | -241.22 | -2.95 | 8141.83 | 8183.11 | 7920.49 | 0 |
| 1734472800 | 8163.54 | 3.65 | 0.04 | 8153.98 | 8202 | 8139.34 | 0 |
| 1734386400 | 8159.89 | 4.95 | 0.06 | 8132.28 | 8279.59 | 8132.28 | 0 |
| 1734127200 | 8154.94 | 5.67 | 0.07 | 8129.45 | 8169.4 | 8090.74 | 0 |
| 1734040800 | 8149.27 | -89.69 | -1.09 | 8193.85 | 8227.9599 | 8145.96 | 0 |
| 1733954400 | 8238.9599 | 68.79 | 0.84 | 8196.73 | 8281.06 | 8186.72 | 0 |
| 1733868000 | 8170.17 | -55.8 | -0.68 | 8207.62 | 8260.5 | 8156.06 | 0 |
| 1733781600 | 8225.97 | -0.9 | -0.01 | 8272.18 | 8344.31 | 8221.36 | 0 |
| 1733522400 | 8226.87 | 147.4 | 1.82 | 8249.55 | 8379.27 | 8225.43 | 0 |
| 1733436000 | 8079.47 | -40.8 | -0.50 | 8119.29 | 8130.86 | 8076.2 | 0 |
| 1733349600 | 8120.27 | 16 | 0.20 | 8065.27 | 8132.07 | 8042.99 | 0 |
| 1733263200 | 8104.27 | -18.72 | -0.23 | 8130.46 | 8132.88 | 8039.85 | 0 |
| 1733176800 | 8122.99 | 156.86 | 1.97 | 7965.83 | 8123.23 | 7929.75 | 0 |
| 1732917600 | 7966.13 | 44.44 | 0.56 | 7918.7 | 7996.9 | 7913.11 | 0 |
| 1732744800 | 7921.69 | 22.77 | 0.29 | 7919.11 | 7998.16 | 7917.76 | 0 |
| 1732658400 | 7898.92 | -94.25 | -1.18 | 7959.91 | 7974.81 | 7890.53 | 0 |
| 1732572000 | 7993.17 | 185.81 | 2.38 | 7910.86 | 8026.16 | 7910.86 | 0 |
| 1732312800 | 7807.36 | 202.69 | 2.67 | 7685.41 | 7826.24 | 7685.41 | 0 |
| 1732226400 | 7604.67 | 156.34 | 2.10 | 7453.97 | 7619.41 | 7450.29 | 0 |
| 1732140000 | 7448.33 | -13.84 | -0.19 | 7438.97 | 7451.26 | 7381.99 | 0 |
| 1732053600 | 7462.17 | -68.18 | -0.91 | 7441.58 | 7493.41 | 7378.19 | 0 |
| 1731967200 | 7530.35 | -88.77 | -1.17 | 7615.05 | 7617.66 | 7518.56 | 0 |
| 1731708000 | 7619.12 | -25.43 | -0.33 | 7658.55 | 7669.88 | 7607.35 | 0 |
| 1731621600 | 7644.55 | 57.75 | 0.76 | 7627.33 | 7694.68 | 7601.56 | 0 |
| 1731535200 | 7586.8 | -14.35 | -0.19 | 7622.13 | 7660.67 | 7578.58 | 0 |
| 1731448800 | 7601.15 | -25.39 | -0.33 | 7596.32 | 7643.85 | 7556.79 | 0 |
| 1731362400 | 7626.54 | 70.95 | 0.94 | 7612.41 | 7659.7 | 7604.12 | 0 |
| 1731103200 | 7555.59 | -9.03 | -0.12 | 7518.37 | 7576.3 | 7494.5 | 0 |
| 1731016800 | 7564.62 | 186.26 | 2.52 | 7487.47 | 7635.01 | 7477.85 | 0 |
| 1730930400 | 7378.36 | -135.78 | -1.81 | 7558.54 | 7558.54 | 7355.18 | 0 |
| 1730844000 | 7514.14 | 61.5 | 0.83 | 7428.83 | 7515.53 | 7428.83 | 0 |
| 1730757600 | 7452.64 | 21.07 | 0.28 | 7438.89 | 7525.52 | 7438.89 | 0 |
| 1730494800 | 7431.57 | 58.44 | 0.79 | 7384.6 | 7460.55 | 7367.75 | 0 |
| 1730408400 | 7373.13 | -158.09 | -2.10 | 7387.13 | 7413.99 | 7345.98 | 0 |
| 1730322000 | 7531.22 | -75.65 | -0.99 | 7564 | 7596.58 | 7531 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
