DJ US Recreational Services Total Stock Market (DWCRCS)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 6770.4 | 43.67 | 0.65 | 6748.25 | 6780.48 | 6669.78 | 0 |
| 1739484000 | 6726.73 | 55.35 | 0.83 | 6740.05 | 6795.77 | 6607.2299 | 0 |
| 1739397600 | 6671.38 | 4.19 | 0.06 | 6595.37 | 6682.17 | 6565.2299 | 0 |
| 1739311200 | 6667.1899 | -80.85 | -1.20 | 6680.07 | 6692.29 | 6628.43 | 0 |
| 1739224800 | 6748.04 | -80.42 | -1.18 | 6861.56 | 6888.18 | 6746.74 | 0 |
| 1738965600 | 6828.46 | -117.11 | -1.69 | 6962.25 | 7021.66 | 6812.86 | 0 |
| 1738879200 | 6945.57 | 74.69 | 1.09 | 6905.48 | 6966.57 | 6876.74 | 0 |
| 1738792800 | 6870.88 | 62.33 | 0.92 | 6840.75 | 6895.4 | 6760.95 | 0 |
| 1738706400 | 6808.55 | 41.04 | 0.61 | 6817.69 | 6850.63 | 6726.03 | 0 |
| 1738620000 | 6767.51 | -102.5 | -1.49 | 6751.06 | 6873.89 | 6655.26 | 0 |
| 1738360800 | 6870.01 | -172.34 | -2.45 | 7061.63 | 7087 | 6856.34 | 0 |
| 1738274400 | 7042.35 | 124 | 1.79 | 6951.3 | 7045.09 | 6931.9 | 0 |
| 1738188000 | 6918.35 | 45.02 | 0.65 | 6886.89 | 6962.02 | 6836.99 | 0 |
| 1738101600 | 6873.33 | 498.21 | 7.81 | 6509.89 | 6933.92 | 6507.6 | 0 |
| 1738015200 | 6375.12 | 102.09 | 1.63 | 6174.62 | 6379.29 | 6174.62 | 0 |
| 1737756000 | 6273.03 | -109.11 | -1.71 | 6363.06 | 6374.38 | 6269.16 | 0 |
| 1737669600 | 6382.14 | 70.31 | 1.11 | 6308.93 | 6390.13 | 6266.65 | 0 |
| 1737583200 | 6311.83 | -139.57 | -2.16 | 6470.61 | 6470.61 | 6307.96 | 0 |
| 1737496800 | 6451.4 | 37.85 | 0.59 | 6501.45 | 6586.14 | 6423.07 | 0 |
| 1737151200 | 6413.55 | 145.86 | 2.33 | 6329.29 | 6458.89 | 6305.11 | 0 |
| 1737064800 | 6267.6899 | 5.28 | 0.08 | 6275.76 | 6297.78 | 6201.85 | 0 |
| 1736978400 | 6262.41 | 58.37 | 0.94 | 6336.25 | 6358.91 | 6235.95 | 0 |
| 1736892000 | 6204.04 | 85.81 | 1.40 | 6172.72 | 6227.52 | 6124.17 | 0 |
| 1736805600 | 6118.2299 | -13.17 | -0.21 | 6036.76 | 6131.5 | 6033.96 | 0 |
| 1736546400 | 6131.4 | -14.65 | -0.24 | 6047.92 | 6183.1899 | 6014.39 | 0 |
| 1736373600 | 6146.05 | 59.06 | 0.97 | 6060.21 | 6157.93 | 6036.92 | 0 |
| 1736287200 | 6086.99 | -73.64 | -1.20 | 6150.64 | 6164.07 | 6006.14 | 0 |
| 1736200800 | 6160.63 | -3.64 | -0.06 | 6225.71 | 6256.16 | 6146.41 | 0 |
| 1735941600 | 6164.27 | -34.13 | -0.55 | 6213.17 | 6213.17 | 6053.24 | 0 |
| 1735855200 | 6198.4 | -24.9 | -0.40 | 6264.7 | 6297.45 | 6147.86 | 0 |
| 1735682400 | 6223.3 | -40.18 | -0.64 | 6250.59 | 6312.31 | 6214.79 | 0 |
| 1735596000 | 6263.4799 | -8.84 | -0.14 | 6166.41 | 6331.65 | 6150.9 | 0 |
| 1735336800 | 6272.32 | -108.82 | -1.71 | 6324.83 | 6332.09 | 6221.7299 | 0 |
| 1735250400 | 6381.14 | -37.89 | -0.59 | 6363.43 | 6408.02 | 6333.07 | 0 |
| 1735077600 | 6419.03 | 58.73 | 0.92 | 6381.17 | 6421.95 | 6335.4399 | 0 |
| 1734991200 | 6360.3 | -68.13 | -1.06 | 6394.5 | 6394.5 | 6257.55 | 0 |
| 1734732000 | 6428.43 | 213.65 | 3.44 | 6336.36 | 6487.86 | 6299.61 | 0 |
| 1734645600 | 6214.78 | 50.47 | 0.82 | 6259.61 | 6302.85 | 6148.9399 | 0 |
| 1734559200 | 6164.31 | -285.92 | -4.43 | 6488.02 | 6497.04 | 6133.18 | 0 |
| 1734472800 | 6450.2299 | -18.76 | -0.29 | 6448.2299 | 6482.61 | 6377.22 | 0 |
| 1734386400 | 6468.99 | -2.88 | -0.04 | 6518.9799 | 6560.05 | 6455.38 | 0 |
| 1734127200 | 6471.87 | -17.1 | -0.26 | 6508.93 | 6516.34 | 6440.66 | 0 |
| 1734040800 | 6488.97 | -55.86 | -0.85 | 6553.36 | 6593.9399 | 6487.05 | 0 |
| 1733954400 | 6544.83 | 46.05 | 0.71 | 6550.87 | 6601.61 | 6537.08 | 0 |
| 1733868000 | 6498.78 | 34.33 | 0.53 | 6577.7 | 6651.97 | 6479.36 | 0 |
| 1733781600 | 6464.45 | -262.25 | -3.90 | 6702.61 | 6722.95 | 6444.93 | 0 |
| 1733522400 | 6726.7 | 83.12 | 1.25 | 6689.79 | 6730.19 | 6621.2 | 0 |
| 1733436000 | 6643.58 | 16.26 | 0.25 | 6676.24 | 6739.91 | 6638.9 | 0 |
| 1733349600 | 6627.32 | 111.52 | 1.71 | 6523.1899 | 6627.32 | 6522.8 | 0 |
| 1733263200 | 6515.8 | -18.18 | -0.28 | 6543.79 | 6572.4 | 6462.62 | 0 |
| 1733176800 | 6533.9799 | 90.29 | 1.40 | 6526.9799 | 6604.37 | 6496.38 | 0 |
| 1732917600 | 6443.6899 | 34.04 | 0.53 | 6426.79 | 6467.31 | 6409.43 | 0 |
| 1732744800 | 6409.65 | -38.03 | -0.59 | 6454.18 | 6491.09 | 6397.83 | 0 |
| 1732658400 | 6447.68 | 49.68 | 0.78 | 6400.42 | 6484.4799 | 6397.63 | 0 |
| 1732572000 | 6398 | 24.13 | 0.38 | 6426.68 | 6462.15 | 6362.35 | 0 |
| 1732312800 | 6373.87 | 36.87 | 0.58 | 6333.79 | 6400.31 | 6325.6899 | 0 |
| 1732226400 | 6337 | 69.02 | 1.10 | 6274.77 | 6366.49 | 6257.62 | 0 |
| 1732140000 | 6267.9799 | 12.57 | 0.20 | 6253.9399 | 6321.62 | 6223.1899 | 0 |
| 1732053600 | 6255.41 | 96.12 | 1.56 | 6035.97 | 6256.96 | 6022.61 | 0 |
| 1731967200 | 6159.29 | 30.1 | 0.49 | 6126.34 | 6190.43 | 6069.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
