DJ US Real Estate Total Stock Market (DWCREA)
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 |
|---|---|---|---|---|---|---|---|
| 1719435600 | 3084.3 | -5.25 | -0.17 | 3069.52 | 3092.05 | 3067.96 | 0 |
| 1719349200 | 3089.55 | -41.34 | -1.32 | 3127.17 | 3127.36 | 3077.43 | 0 |
| 1719262800 | 3130.89 | 21.55 | 0.69 | 3112.3 | 3160.26 | 3107.83 | 0 |
| 1719003600 | 3109.34 | 8.42 | 0.27 | 3107.32 | 3112.4699 | 3087.93 | 0 |
| 1718917200 | 3100.92 | -7.03 | -0.23 | 3097.1 | 3109.77 | 3093.55 | 0 |
| 1718744400 | 3107.95 | 10.34 | 0.33 | 3103.4899 | 3119.36 | 3099.81 | 0 |
| 1718658000 | 3097.61 | -14.56 | -0.47 | 3090.62 | 3112.43 | 3079.25 | 0 |
| 1718398800 | 3112.17 | -6.18 | -0.20 | 3101.43 | 3120.14 | 3087.58 | 0 |
| 1718312400 | 3118.35 | 12.77 | 0.41 | 3111.83 | 3127.52 | 3095.08 | 0 |
| 1718226000 | 3105.58 | 29.23 | 0.95 | 3143.48 | 3163.92 | 3101.68 | 0 |
| 1718139600 | 3076.35 | -11.18 | -0.36 | 3075.9699 | 3091.13 | 3068.59 | 0 |
| 1718053200 | 3087.53 | 6.63 | 0.22 | 3064.75 | 3099.88 | 3049.48 | 0 |
| 1717794000 | 3080.9 | -30.18 | -0.97 | 3065.23 | 3087.88 | 3061.6 | 0 |
| 1717707600 | 3111.08 | 4.12 | 0.13 | 3094.98 | 3112.28 | 3082.8 | 0 |
| 1717621200 | 3106.96 | -2.76 | -0.09 | 3111.14 | 3111.14 | 3090.29 | 0 |
| 1717534800 | 3109.7199 | 22.05 | 0.71 | 3080.29 | 3122.89 | 3080.29 | 0 |
| 1717448400 | 3087.67 | -6.36 | -0.21 | 3105.66 | 3106.63 | 3072.69 | 0 |
| 1717189200 | 3094.03 | 53.74 | 1.77 | 3054.7399 | 3095.67 | 3044.82 | 0 |
| 1717102800 | 3040.29 | 46.61 | 1.56 | 3012.64 | 3040.4899 | 3003.81 | 0 |
| 1717016400 | 2993.68 | -29.23 | -0.97 | 2989.37 | 2997.64 | 2983.01 | 0 |
| 1716930000 | 3022.91 | -20.46 | -0.67 | 3056.9899 | 3070.62 | 3021.4 | 0 |
| 1716584400 | 3043.37 | 2.37 | 0.08 | 3056.5 | 3057.75 | 3040.73 | 0 |
| 1716498000 | 3041 | -67.22 | -2.16 | 3104.94 | 3105.13 | 3039.9 | 0 |
| 1716411600 | 3108.2199 | -27.31 | -0.87 | 3127.14 | 3137.9899 | 3100.29 | 0 |
| 1716325200 | 3135.53 | -2.4 | -0.08 | 3130.93 | 3142.17 | 3125.41 | 0 |
| 1716238800 | 3137.93 | -20.6 | -0.65 | 3151.02 | 3161.55 | 3136.67 | 0 |
| 1715979600 | 3158.53 | 0.42 | 0.01 | 3165.54 | 3165.54 | 3147.85 | 0 |
| 1715893200 | 3158.11 | -4.35 | -0.14 | 3166.6 | 3172.1 | 3155.07 | 0 |
| 1715806800 | 3162.46 | 43.12 | 1.38 | 3169.38 | 3177.66 | 3154.19 | 0 |
| 1715720400 | 3119.34 | 25.11 | 0.81 | 3111.11 | 3132.89 | 3103.9 | 0 |
| 1715634000 | 3094.23 | 9.23 | 0.30 | 3101.8 | 3111.77 | 3081.82 | 0 |
| 1715374800 | 3085 | -8.85 | -0.29 | 3097.9 | 3098.7399 | 3075.63 | 0 |
| 1715288400 | 3093.85 | 60.62 | 2.00 | 3060.94 | 3096.05 | 3058.69 | 0 |
| 1715202000 | 3033.23 | -24.15 | -0.79 | 3040.13 | 3040.13 | 3023.6 | 0 |
| 1715115600 | 3057.38 | 25.18 | 0.83 | 3054.92 | 3067.79 | 3046.95 | 0 |
| 1715029200 | 3032.2 | 3.78 | 0.12 | 3048.77 | 3052.7 | 3018.9699 | 0 |
| 1714770000 | 3028.42 | 20.14 | 0.67 | 3055.85 | 3075.3 | 3020.11 | 0 |
| 1714683600 | 3008.28 | 40.2 | 1.35 | 2995.85 | 3013.76 | 2963.84 | 0 |
| 1714597200 | 2968.08 | 5.69 | 0.19 | 2962.54 | 3020.94 | 2956.69 | 0 |
| 1714510800 | 2962.39 | -53.31 | -1.77 | 2986.61 | 3006.8 | 2961.79 | 0 |
| 1714424400 | 3015.7 | 29.4 | 0.98 | 3007.5 | 3023.66 | 3000.29 | 0 |
| 1714165200 | 2986.3 | 4.3 | 0.14 | 2986.76 | 3013.92 | 2981.77 | 0 |
| 1714078800 | 2982 | -19.04 | -0.63 | 2973.7 | 2988.02 | 2953.7199 | 0 |
| 1713992400 | 3001.04 | 4.04 | 0.13 | 2989.04 | 3006.03 | 2969.68 | 0 |
| 1713906000 | 2997 | 28.93 | 0.97 | 2974.59 | 3007.91 | 2970.33 | 0 |
| 1713819600 | 2968.07 | 24.52 | 0.83 | 2950.01 | 2974.28 | 2934.82 | 0 |
| 1713560400 | 2943.55 | 15.07 | 0.51 | 2935.94 | 2954.13 | 2928.92 | 0 |
| 1713474000 | 2928.48 | 2.73 | 0.09 | 2936.46 | 2945.4 | 2915.29 | 0 |
| 1713387600 | 2925.75 | -21.16 | -0.72 | 2942.61 | 2953.82 | 2925.27 | 0 |
| 1713301200 | 2946.91 | -43.05 | -1.44 | 2977.36 | 2977.36 | 2937.8 | 0 |
| 1713214800 | 2989.96 | -50.01 | -1.65 | 3054.82 | 3059.16 | 2971.48 | 0 |
| 1712955600 | 3039.9699 | -33.24 | -1.08 | 3059.58 | 3061.4899 | 3028.62 | 0 |
| 1712869200 | 3073.21 | 5.64 | 0.18 | 3085.98 | 3092.87 | 3045.52 | 0 |
| 1712782800 | 3067.57 | -131.42 | -4.11 | 3110.92 | 3110.92 | 3050.51 | 0 |
| 1712696400 | 3198.9899 | 40.28 | 1.28 | 3171.38 | 3199.4699 | 3164.44 | 0 |
| 1712610000 | 3158.71 | 32.45 | 1.04 | 3140.23 | 3161.2199 | 3134.48 | 0 |
| 1712350800 | 3126.26 | 17.18 | 0.55 | 3098.83 | 3133.04 | 3093.3 | 0 |
| 1712264400 | 3109.08 | -19.75 | -0.63 | 3159.19 | 3170.85 | 3100.65 | 0 |
| 1712178000 | 3128.83 | 2.03 | 0.06 | 3119.39 | 3134.12 | 3109.83 | 0 |
| 1712091600 | 3126.8 | -40.01 | -1.26 | 3138.4699 | 3141.82 | 3116.27 | 0 |
| 1712005200 | 3166.81 | -56.15 | -1.74 | 3223.23 | 3223.23 | 3162.65 | 0 |
| 1711659600 | 3222.96 | 23.14 | 0.72 | 3211.9 | 3230.23 | 3210.09 | 0 |
| 1711573200 | 3199.82 | 70.82 | 2.26 | 3151.2 | 3200.3 | 3149.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
