DJ US Publishing Total Stock Market (DWCPUB)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 7242.18 | -123.36 | -1.67 | 7363.11 | 7427.58 | 7202.97 | 0 |
| 1740780000 | 7365.54 | 53.64 | 0.73 | 7281.45 | 7367.53 | 7224.99 | 0 |
| 1740693600 | 7311.9 | -5.71 | -0.08 | 7327.4 | 7399.93 | 7282.01 | 0 |
| 1740607200 | 7317.61 | -77.63 | -1.05 | 7389.83 | 7449.54 | 7296.85 | 0 |
| 1740520800 | 7395.24 | -50.81 | -0.68 | 7460.21 | 7490.43 | 7357.95 | 0 |
| 1740434400 | 7446.05 | 6.73 | 0.09 | 7468.79 | 7495.69 | 7398.18 | 0 |
| 1740175200 | 7439.32 | -113.56 | -1.50 | 7595.61 | 7608.04 | 7416.95 | 0 |
| 1740088800 | 7552.88 | -283.11 | -3.61 | 7807.77 | 7814.56 | 7468.65 | 0 |
| 1740002400 | 7835.99 | 15.7 | 0.20 | 7823.4 | 7886.84 | 7777.4 | 0 |
| 1739916000 | 7820.29 | -20.48 | -0.26 | 7850.6 | 7867.12 | 7749.64 | 0 |
| 1739570400 | 7840.77 | 10.29 | 0.13 | 7862.52 | 7862.52 | 7757.09 | 0 |
| 1739484000 | 7830.48 | 87.76 | 1.13 | 7749.15 | 7833.61 | 7737.68 | 0 |
| 1739397600 | 7742.72 | 0.03 | 0.00 | 7671.1 | 7743.04 | 7645.71 | 0 |
| 1739311200 | 7742.69 | 50.21 | 0.65 | 7637.28 | 7775.12 | 7637.28 | 0 |
| 1739224800 | 7692.48 | 35.77 | 0.47 | 7683.47 | 7735.88 | 7673.92 | 0 |
| 1738965600 | 7656.71 | 40.75 | 0.54 | 7664.54 | 7684.48 | 7606.38 | 0 |
| 1738879200 | 7615.96 | -86.41 | -1.12 | 7813.98 | 7820.69 | 7529.78 | 0 |
| 1738792800 | 7702.37 | -268.06 | -3.36 | 7866.16 | 7868.62 | 7633.77 | 0 |
| 1738706400 | 7970.43 | 177.87 | 2.28 | 7839.6 | 7991.86 | 7839.6 | 0 |
| 1738620000 | 7792.56 | 31.87 | 0.41 | 7651.58 | 7825.83 | 7638.92 | 0 |
| 1738360800 | 7760.69 | -13.86 | -0.18 | 7779.95 | 7814.75 | 7727.29 | 0 |
| 1738274400 | 7774.55 | -10.27 | -0.13 | 7847.08 | 7886.3 | 7747.01 | 0 |
| 1738188000 | 7784.82 | 1.53 | 0.02 | 7770.27 | 7862.28 | 7759.18 | 0 |
| 1738101600 | 7783.29 | 2.23 | 0.03 | 7782.38 | 7848.99 | 7776.15 | 0 |
| 1738015200 | 7781.06 | 45.23 | 0.58 | 7690.77 | 7800.66 | 7660.43 | 0 |
| 1737756000 | 7735.83 | 42.71 | 0.56 | 7679.66 | 7757.89 | 7665 | 0 |
| 1737669600 | 7693.12 | 64.6 | 0.85 | 7621.02 | 7697.49 | 7601.48 | 0 |
| 1737583200 | 7628.52 | -38.84 | -0.51 | 7683.04 | 7711.78 | 7624.88 | 0 |
| 1737496800 | 7667.36 | 67.08 | 0.88 | 7626.33 | 7710.93 | 7623.47 | 0 |
| 1737151200 | 7600.28 | -20.39 | -0.27 | 7696.36 | 7696.41 | 7595.31 | 0 |
| 1737064800 | 7620.67 | -5.86 | -0.08 | 7633.52 | 7677.99 | 7605.51 | 0 |
| 1736978400 | 7626.53 | 74.87 | 0.99 | 7638.23 | 7707.44 | 7626.53 | 0 |
| 1736892000 | 7551.66 | -3.35 | -0.04 | 7567.62 | 7636.96 | 7506.09 | 0 |
| 1736805600 | 7555.01 | 11.26 | 0.15 | 7493.54 | 7559.57 | 7447.9 | 0 |
| 1736546400 | 7543.75 | -162.01 | -2.10 | 7642.94 | 7718.55 | 7542.14 | 0 |
| 1736373600 | 7705.76 | -33.56 | -0.43 | 7695.75 | 7752.67 | 7562.21 | 0 |
| 1736287200 | 7739.32 | 14.23 | 0.18 | 7760.68 | 7885.28 | 7702.72 | 0 |
| 1736200800 | 7725.09 | 282.28 | 3.79 | 7672.82 | 7800.3 | 7621.13 | 0 |
| 1735941600 | 7442.81 | 53.91 | 0.73 | 7417.65 | 7447.38 | 7341.79 | 0 |
| 1735855200 | 7388.9 | 13.59 | 0.18 | 7442.05 | 7469.11 | 7347.88 | 0 |
| 1735682400 | 7375.31 | 2.53 | 0.03 | 7396.28 | 7446.36 | 7375.31 | 0 |
| 1735596000 | 7372.78 | -101.56 | -1.36 | 7417.8 | 7417.8 | 7312.61 | 0 |
| 1735336800 | 7474.34 | -88.29 | -1.17 | 7519.38 | 7552.63 | 7435.63 | 0 |
| 1735250400 | 7562.63 | 6.81 | 0.09 | 7509.1 | 7571.95 | 7489.5 | 0 |
| 1735077600 | 7555.82 | 66.86 | 0.89 | 7499.81 | 7558.44 | 7464.99 | 0 |
| 1734991200 | 7488.96 | 40.34 | 0.54 | 7453.37 | 7500.59 | 7430.16 | 0 |
| 1734732000 | 7448.62 | -10.25 | -0.14 | 7397.97 | 7523.33 | 7379.62 | 0 |
| 1734645600 | 7458.87 | -8.66 | -0.12 | 7561.73 | 7594.36 | 7456.78 | 0 |
| 1734559200 | 7467.53 | -200.48 | -2.61 | 7693.94 | 7750.16 | 7455.03 | 0 |
| 1734472800 | 7668.01 | -91.48 | -1.18 | 7729.93 | 7767.28 | 7664.61 | 0 |
| 1734386400 | 7759.49 | 20.22 | 0.26 | 7733.49 | 7827.63 | 7707.49 | 0 |
| 1734127200 | 7739.27 | -85.26 | -1.09 | 7799.89 | 7814.19 | 7714.94 | 0 |
| 1734040800 | 7824.53 | -32.53 | -0.41 | 7846.18 | 7873.89 | 7813.97 | 0 |
| 1733954400 | 7857.06 | 4.51 | 0.06 | 7875.53 | 7904.17 | 7813.45 | 0 |
| 1733868000 | 7852.55 | -95.47 | -1.20 | 7919.69 | 7965.23 | 7842.62 | 0 |
| 1733781600 | 7948.02 | 50.31 | 0.64 | 7918.66 | 8047.19 | 7910.34 | 0 |
| 1733522400 | 7897.71 | 40.79 | 0.52 | 7857.44 | 7905.56 | 7833.96 | 0 |
| 1733436000 | 7856.92 | -52.14 | -0.66 | 7890.76 | 7912.62 | 7850.68 | 0 |
| 1733349600 | 7909.06 | 16.67 | 0.21 | 7879.81 | 7922.64 | 7859.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
