DJ US Recreational Services Total Stock Market (DWCRCS)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731708000 | 6129.1899 | -33.81 | -0.55 | 6118.65 | 6178.91 | 6101.05 | 0 |
| 1731621600 | 6163 | -46.9 | -0.76 | 6220.32 | 6257.74 | 6142.82 | 0 |
| 1731535200 | 6209.9 | -42.56 | -0.68 | 6214.82 | 6286.89 | 6180.4 | 0 |
| 1731448800 | 6252.46 | 20.01 | 0.32 | 6184.92 | 6261.32 | 6158.88 | 0 |
| 1731362400 | 6232.45 | 157.37 | 2.59 | 6163.17 | 6236.31 | 6085.54 | 0 |
| 1731103200 | 6075.08 | 103.62 | 1.74 | 5981.35 | 6122.9799 | 5974.93 | 0 |
| 1731016800 | 5971.46 | -90.14 | -1.49 | 6025.64 | 6063.8 | 5971.38 | 0 |
| 1730930400 | 6061.6 | 388.3 | 6.84 | 5906.18 | 6070.71 | 5906.18 | 0 |
| 1730844000 | 5673.3 | 132.04 | 2.38 | 5570.84 | 5675.92 | 5570.84 | 0 |
| 1730757600 | 5541.26 | 34.94 | 0.63 | 5489.7299 | 5559.1 | 5456.78 | 0 |
| 1730494800 | 5506.32 | -45.09 | -0.81 | 5546.8 | 5566.5 | 5495.59 | 0 |
| 1730408400 | 5551.41 | -23.77 | -0.43 | 5630.71 | 5736.84 | 5550.45 | 0 |
| 1730322000 | 5575.18 | -30.9 | -0.55 | 5564.86 | 5630.1899 | 5546.3 | 0 |
| 1730235600 | 5606.08 | 84.44 | 1.53 | 5431.83 | 5679.24 | 5425.88 | 0 |
| 1730149200 | 5521.64 | 112.08 | 2.07 | 5498.8 | 5592.99 | 5476.07 | 0 |
| 1729890000 | 5409.56 | -4.37 | -0.08 | 5424.91 | 5438.62 | 5382.83 | 0 |
| 1729803600 | 5413.93 | -28.61 | -0.53 | 5418.04 | 5450.04 | 5360.6899 | 0 |
| 1729717200 | 5442.54 | -78.61 | -1.42 | 5481.54 | 5500.51 | 5416.9799 | 0 |
| 1729630800 | 5521.15 | 59.3 | 1.09 | 5448.89 | 5537.68 | 5409.61 | 0 |
| 1729544400 | 5461.85 | -25.2 | -0.46 | 5462.09 | 5495.06 | 5445.67 | 0 |
| 1729285200 | 5487.05 | -15.47 | -0.28 | 5514.31 | 5514.31 | 5448.62 | 0 |
| 1729198800 | 5502.52 | -11.31 | -0.21 | 5544.83 | 5558.75 | 5480.3 | 0 |
| 1729112400 | 5513.83 | -6.48 | -0.12 | 5534.07 | 5550.42 | 5496.93 | 0 |
| 1729026000 | 5520.31 | 147.74 | 2.75 | 5461.04 | 5580.1899 | 5448.78 | 0 |
| 1728939600 | 5372.57 | 6.91 | 0.13 | 5362.05 | 5388.95 | 5307.87 | 0 |
| 1728680400 | 5365.66 | 60.48 | 1.14 | 5327.63 | 5383.71 | 5327.63 | 0 |
| 1728594000 | 5305.18 | 17.02 | 0.32 | 5236.1 | 5335.17 | 5236.1 | 0 |
| 1728507600 | 5288.16 | 226.14 | 4.47 | 5156.55 | 5297.91 | 5145.84 | 0 |
| 1728421200 | 5062.02 | 83.3 | 1.67 | 4996.02 | 5086.93 | 4992.09 | 0 |
| 1728334800 | 4978.72 | -16.24 | -0.33 | 4981.03 | 5038.29 | 4950.22 | 0 |
| 1728075600 | 4994.96 | 141.36 | 2.91 | 4953.31 | 5008.97 | 4931.59 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
