DJ US Railroads Total Stock Market (DWCRAI)
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 |
|---|---|---|---|---|---|---|---|
| 1719522000 | 31615.29 | -81.26 | -0.26 | 31778.65 | 31840.74 | 31535.28 | 0 |
| 1719435600 | 31696.55 | 19.51 | 0.06 | 31750.74 | 31903.26 | 31580.55 | 0 |
| 1719349200 | 31677.04 | -454.99 | -1.42 | 31787.44 | 31822.75 | 31098.87 | 0 |
| 1719262800 | 32132.03 | -201.08 | -0.62 | 32412.36 | 32803.129 | 32124.57 | 0 |
| 1719003600 | 32333.11 | 103.98 | 0.32 | 32408.3 | 32408.3 | 31981.5 | 0 |
| 1718917200 | 32229.13 | 340.58 | 1.07 | 31790.13 | 32272.98 | 31734.81 | 0 |
| 1718744400 | 31888.55 | 232.29 | 0.73 | 31694.15 | 31952.82 | 31671.97 | 0 |
| 1718658000 | 31656.26 | 81.7 | 0.26 | 31294.15 | 31756.63 | 31275.63 | 0 |
| 1718398800 | 31574.56 | -146.43 | -0.46 | 31558.76 | 31608.08 | 31105.78 | 0 |
| 1718312400 | 31720.99 | -458.32 | -1.42 | 32066.33 | 32075.23 | 31543.01 | 0 |
| 1718226000 | 32179.31 | -70.26 | -0.22 | 32448.61 | 32799.54 | 32049.35 | 0 |
| 1718139600 | 32249.57 | -193.05 | -0.60 | 32257.2 | 32411.68 | 32099.85 | 0 |
| 1718053200 | 32442.62 | 155.8 | 0.48 | 32208.73 | 32444.93 | 32086.9 | 0 |
| 1717794000 | 32286.82 | -104.78 | -0.32 | 32275.89 | 32695.58 | 32121.29 | 0 |
| 1717707600 | 32391.6 | 94.6 | 0.29 | 32294.13 | 32463.95 | 32182.31 | 0 |
| 1717621200 | 32297 | 102.17 | 0.32 | 32374.8 | 32383.19 | 32024.76 | 0 |
| 1717534800 | 32194.83 | -219.55 | -0.68 | 32395.49 | 32582.6 | 32106.18 | 0 |
| 1717448400 | 32414.38 | -528.54 | -1.60 | 32973.08 | 33051.53 | 32244.67 | 0 |
| 1717189200 | 32942.92 | 506.11 | 1.56 | 32394.31 | 32982.37 | 32231.18 | 0 |
| 1717102800 | 32436.81 | 323.31 | 1.01 | 32117.04 | 32448.42 | 32084.52 | 0 |
| 1717016400 | 32113.5 | -411.6 | -1.27 | 32268.69 | 32407.54 | 32082.47 | 0 |
| 1716930000 | 32525.1 | -429.7 | -1.30 | 32927.12 | 32954.769 | 32446.39 | 0 |
| 1716584400 | 32954.8 | 40.39 | 0.12 | 32944.35 | 33106.98 | 32832.42 | 0 |
| 1716498000 | 32914.41 | -406.16 | -1.22 | 33359.68 | 33376.37 | 32815.839 | 0 |
| 1716411600 | 33320.57 | 388.29 | 1.18 | 32922.05 | 33358.019 | 32896.07 | 0 |
| 1716325200 | 32932.28 | -915.43 | -2.70 | 33517.48 | 33517.48 | 32897.48 | 0 |
| 1716238800 | 33847.71 | -160.88 | -0.47 | 33948.75 | 34010.93 | 33612.46 | 0 |
| 1715979600 | 34008.59 | -206.44 | -0.60 | 34322.88 | 34326.63 | 33883.95 | 0 |
| 1715893200 | 34215.03 | 6.88 | 0.02 | 34262.71 | 34281.74 | 34005.93 | 0 |
| 1715806800 | 34208.15 | 140.18 | 0.41 | 34252.42 | 34355.22 | 34097.66 | 0 |
| 1715720400 | 34067.97 | -230.12 | -0.67 | 34364.97 | 34452.98 | 33807.09 | 0 |
| 1715634000 | 34298.09 | -73.72 | -0.21 | 34468.17 | 34542.84 | 34249.84 | 0 |
| 1715374800 | 34371.81 | 142.78 | 0.42 | 34435.76 | 34462.17 | 34240.85 | 0 |
| 1715288400 | 34229.03 | -37.62 | -0.11 | 34201.17 | 34397.41 | 33849.94 | 0 |
| 1715202000 | 34266.65 | 333.68 | 0.98 | 33762.03 | 34329.16 | 33762.03 | 0 |
| 1715115600 | 33932.97 | 368.18 | 1.10 | 33848.19 | 34027.27 | 33677.2 | 0 |
| 1715029200 | 33564.79 | -276.62 | -0.82 | 33967.71 | 33996.96 | 33496.33 | 0 |
| 1714770000 | 33841.41 | 325.24 | 0.97 | 34021.88 | 34131.52 | 33741.59 | 0 |
| 1714683600 | 33516.17 | 398.67 | 1.20 | 33235.21 | 33634.25 | 32918.39 | 0 |
| 1714597200 | 33117.5 | -169.11 | -0.51 | 33113.17 | 33456.48 | 32935.18 | 0 |
| 1714510800 | 33286.61 | -795.23 | -2.33 | 33874.79 | 34062.24 | 33228.82 | 0 |
| 1714424400 | 34081.84 | -107.74 | -0.32 | 34242.05 | 34428.03 | 33821.99 | 0 |
| 1714165200 | 34189.58 | -95.11 | -0.28 | 34120.76 | 34449.22 | 33986.67 | 0 |
| 1714078800 | 34284.69 | 1 | 3.36 | 33697.84 | 34337.67 | 33601.62 | 0 |
| 1713992400 | 33170.58 | -851.37 | -2.50 | 33715.42 | 33735.35 | 32803.559 | 0 |
| 1713906000 | 34021.95 | 186.16 | 0.55 | 33921.84 | 34165.67 | 33873.23 | 0 |
| 1713819600 | 33835.79 | 354.96 | 1.06 | 33637.88 | 34000.48 | 33427.33 | 0 |
| 1713560400 | 33480.83 | 192.81 | 0.58 | 33441.19 | 33666.13 | 33317.089 | 0 |
| 1713474000 | 33288.019 | 129.13 | 0.39 | 33473.69 | 33629.78 | 33174.059 | 0 |
| 1713387600 | 33158.89 | -431.56 | -1.28 | 33629.33 | 33629.33 | 33080.839 | 0 |
| 1713301200 | 33590.45 | -358.54 | -1.06 | 33972.44 | 34015.18 | 33550.019 | 0 |
| 1713214800 | 33948.99 | -92.01 | -0.27 | 34146.43 | 34560.44 | 33764.68 | 0 |
| 1712955600 | 34041 | -265.86 | -0.77 | 34045.8 | 34193.37 | 33853.4 | 0 |
| 1712869200 | 34306.86 | -44.7 | -0.13 | 34364.32 | 34538.56 | 34063.24 | 0 |
| 1712782800 | 34351.56 | -547.55 | -1.57 | 34777.05 | 34787.05 | 34180.47 | 0 |
| 1712696400 | 34899.11 | 103.81 | 0.30 | 34910.21 | 35106 | 34556.11 | 0 |
| 1712610000 | 34795.3 | -189.07 | -0.54 | 34948.28 | 35167.65 | 34759.48 | 0 |
| 1712350800 | 34984.37 | 190.72 | 0.55 | 34892.14 | 35109.76 | 34823.78 | 0 |
| 1712264400 | 34793.65 | -238.57 | -0.68 | 35235.65 | 35473.27 | 34639.97 | 0 |
| 1712178000 | 35032.22 | -65.42 | -0.19 | 35198.97 | 35422.76 | 34919.06 | 0 |
| 1712091600 | 35097.64 | -162.52 | -0.46 | 35113.47 | 35282.71 | 34911.53 | 0 |
| 1712005200 | 35260.16 | -355.91 | -1.00 | 35487.71 | 35583.35 | 35133.14 | 0 |
| 1711659600 | 35616.07 | 248.91 | 0.70 | 35485.89 | 35714.04 | 35273.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
