DJ US Publishing Total Stock Market (DWCPUB)
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 |
|---|---|---|---|---|---|---|---|
| 1722373200 | 7426.07 | -35.32 | -0.47 | 7495.09 | 7504.98 | 7368.69 | 0 |
| 1722286800 | 7461.39 | 5.61 | 0.08 | 7483.27 | 7505.64 | 7438.44 | 0 |
| 1722027600 | 7455.78 | 84.68 | 1.15 | 7405.19 | 7480.06 | 7399.2 | 0 |
| 1721941200 | 7371.1 | -57.44 | -0.77 | 7440.85 | 7494.6 | 7370.12 | 0 |
| 1721854800 | 7428.54 | -184.21 | -2.42 | 7564.55 | 7591.27 | 7424.79 | 0 |
| 1721768400 | 7612.75 | 72.07 | 0.96 | 7527.86 | 7638.84 | 7500.01 | 0 |
| 1721677800 | 7540.68 | 183.14 | 2.49 | 7379.53 | 7542.18 | 7344.4 | 0 |
| 1721422800 | 7357.54 | -124.12 | -1.66 | 7440.7 | 7463.61 | 7337.37 | 0 |
| 1721336400 | 7481.66 | -88.79 | -1.17 | 7553.19 | 7580.34 | 7457.83 | 0 |
| 1721250000 | 7570.45 | -76.96 | -1.01 | 7617.65 | 7667.24 | 7560.89 | 0 |
| 1721163600 | 7647.41 | 165.42 | 2.21 | 7514.08 | 7660.22 | 7504.04 | 0 |
| 1721077200 | 7481.99 | 41.22 | 0.55 | 7464.83 | 7557.44 | 7446.91 | 0 |
| 1720818000 | 7440.77 | 7.42 | 0.10 | 7471.28 | 7498.81 | 7434.9 | 0 |
| 1720731600 | 7433.35 | 62.38 | 0.85 | 7432.02 | 7467.08 | 7415.89 | 0 |
| 1720645200 | 7370.97 | 18.43 | 0.25 | 7377.2 | 7385.72 | 7331.73 | 0 |
| 1720558800 | 7352.54 | 38.81 | 0.53 | 7288.61 | 7377.63 | 7277.49 | 0 |
| 1720472400 | 7313.73 | -26.48 | -0.36 | 7368.43 | 7369.34 | 7312.41 | 0 |
| 1720213200 | 7340.21 | -27.14 | -0.37 | 7351.08 | 7368.4 | 7324.24 | 0 |
| 1720040400 | 7367.35 | 30.49 | 0.42 | 7351.95 | 7385.95 | 7347.61 | 0 |
| 1719954000 | 7336.86 | 84.3 | 1.16 | 7237.81 | 7341.22 | 7228.17 | 0 |
| 1719867600 | 7252.56 | -35.56 | -0.49 | 7302.33 | 7353.96 | 7246.98 | 0 |
| 1719608400 | 7288.12 | 32.35 | 0.45 | 7267.68 | 7332.29 | 7252.06 | 0 |
| 1719522000 | 7255.77 | -20.92 | -0.29 | 7283.95 | 7294.87 | 7229.06 | 0 |
| 1719435600 | 7276.69 | 7.06 | 0.10 | 7247.97 | 7282.32 | 7229.99 | 0 |
| 1719349200 | 7269.63 | 31.03 | 0.43 | 7229.18 | 7271.45 | 7199.11 | 0 |
| 1719262800 | 7238.6 | 78.39 | 1.09 | 7174.05 | 7254.48 | 7159.16 | 0 |
| 1719003600 | 7160.21 | 60.71 | 0.86 | 7123.45 | 7179.68 | 7061.69 | 0 |
| 1718917200 | 7099.5 | -7.42 | -0.10 | 7078.37 | 7150.95 | 7078.37 | 0 |
| 1718744400 | 7106.92 | 20.94 | 0.30 | 7085.48 | 7127.72 | 7066.03 | 0 |
| 1718658000 | 7085.98 | -31.04 | -0.44 | 7093.72 | 7106.77 | 7064.11 | 0 |
| 1718398800 | 7117.02 | -39.91 | -0.56 | 7132.14 | 7136.49 | 7054.98 | 0 |
| 1718312400 | 7156.93 | -41.75 | -0.58 | 7181.81 | 7266.67 | 7154.96 | 0 |
| 1718226000 | 7198.68 | 57.86 | 0.81 | 7234.75 | 7245.72 | 7174 | 0 |
| 1718139600 | 7140.82 | 13.32 | 0.19 | 7101.26 | 7153.62 | 7099.35 | 0 |
| 1718053200 | 7127.5 | 23.58 | 0.33 | 7070.73 | 7137.38 | 7050.7 | 0 |
| 1717794000 | 7103.92 | -92.35 | -1.28 | 7154.44 | 7189.76 | 7096.32 | 0 |
| 1717707600 | 7196.27 | -38.95 | -0.54 | 7210.45 | 7242.38 | 7194.35 | 0 |
| 1717621200 | 7235.22 | 121.21 | 1.70 | 7123.46 | 7236.63 | 7111.38 | 0 |
| 1717534800 | 7114.01 | -52.64 | -0.73 | 7092.22 | 7189.07 | 7092.22 | 0 |
| 1717448400 | 7166.65 | 0.3 | 0.00 | 7212.5 | 7227.63 | 7143.61 | 0 |
| 1717189200 | 7166.35 | 61.28 | 0.86 | 7094.35 | 7168.41 | 7080.89 | 0 |
| 1717102800 | 7105.07 | 83.28 | 1.19 | 7057.13 | 7109.21 | 7036.93 | 0 |
| 1717016400 | 7021.79 | -17.2 | -0.24 | 6988.85 | 7040.65 | 6984.85 | 0 |
| 1716930000 | 7038.99 | -27.96 | -0.40 | 7091.43 | 7091.43 | 7019.05 | 0 |
| 1716584400 | 7066.95 | 152.5 | 2.21 | 6951.01 | 7077.44 | 6943.24 | 0 |
| 1716498000 | 6914.45 | -25.93 | -0.37 | 7026.88 | 7055.37 | 6891.67 | 0 |
| 1716411600 | 6940.38 | -42.79 | -0.61 | 6985.35 | 7005.29 | 6931 | 0 |
| 1716325200 | 6983.17 | -19.42 | -0.28 | 6977.89 | 7012.65 | 6955.48 | 0 |
| 1716238800 | 7002.59 | 10.37 | 0.15 | 6979.1 | 7008.41 | 6958.23 | 0 |
| 1715979600 | 6992.22 | -3.18 | -0.05 | 7008.53 | 7016.15 | 6964.43 | 0 |
| 1715893200 | 6995.4 | 85.58 | 1.24 | 6928.24 | 7021.82 | 6922 | 0 |
| 1715806800 | 6909.82 | 47.02 | 0.69 | 6913.23 | 6918.95 | 6868.73 | 0 |
| 1715720400 | 6862.8 | 12.39 | 0.18 | 6882.54 | 6893.2 | 6845.8 | 0 |
| 1715634000 | 6850.41 | 98.22 | 1.45 | 6791.33 | 6881.48 | 6781.69 | 0 |
| 1715374800 | 6752.19 | -39.22 | -0.58 | 6779.18 | 6803.77 | 6727.3 | 0 |
| 1715288400 | 6791.41 | 118.91 | 1.78 | 6542.04 | 6803.49 | 6526.07 | 0 |
| 1715202000 | 6672.5 | -14.88 | -0.22 | 6625.9 | 6697.62 | 6568.08 | 0 |
| 1715115600 | 6687.38 | -14.62 | -0.22 | 6736.73 | 6740.65 | 6674.21 | 0 |
| 1715029200 | 6702 | 85.11 | 1.29 | 6662.42 | 6703.04 | 6625.32 | 0 |
| 1714770000 | 6616.89 | 70.66 | 1.08 | 6605.01 | 6643.8 | 6580.42 | 0 |
| 1714683600 | 6546.2299 | 102.71 | 1.59 | 6489.3 | 6558.24 | 6475.21 | 0 |
| 1714597200 | 6443.52 | 23 | 0.36 | 6417.6899 | 6516.4799 | 6405.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
