DJ US Real Estate Total Stock Market (DWCREA)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 3287.1 | -65.54 | -1.95 | 3352.39 | 3376.09 | 3283.29 | 0 |
| 1741813200 | 3352.64 | -10.34 | -0.31 | 3371.34 | 3376.82 | 3336.84 | 0 |
| 1741726800 | 3362.98 | -39.75 | -1.17 | 3411.15 | 3419.88 | 3343.25 | 0 |
| 1741640400 | 3402.73 | -37.62 | -1.09 | 3432.56 | 3469.23 | 3386.42 | 0 |
| 1741384800 | 3440.35 | 25.2 | 0.74 | 3420.26 | 3453.67 | 3398.64 | 0 |
| 1741298400 | 3415.15 | -86.63 | -2.47 | 3473.49 | 3477.91 | 3409.01 | 0 |
| 1741212000 | 3501.78 | 37.41 | 1.08 | 3441.29 | 3508.98 | 3439.71 | 0 |
| 1741125600 | 3464.37 | -41.64 | -1.19 | 3502.67 | 3523.09 | 3461.4 | 0 |
| 1741039200 | 3506.01 | 13.1 | 0.38 | 3493.83 | 3527.93 | 3487.07 | 0 |
| 1740780000 | 3492.91 | 28.29 | 0.82 | 3475.52 | 3493.25 | 3455.09 | 0 |
| 1740693600 | 3464.62 | 13.67 | 0.40 | 3449.43 | 3484.61 | 3449.27 | 0 |
| 1740607200 | 3450.95 | -15.28 | -0.44 | 3469.74 | 3480.23 | 3440.75 | 0 |
| 1740520800 | 3466.23 | 39.76 | 1.16 | 3438.97 | 3480.7 | 3435.45 | 0 |
| 1740434400 | 3426.47 | 14.39 | 0.42 | 3414.93 | 3446.03 | 3401.43 | 0 |
| 1740175200 | 3412.08 | -32.46 | -0.94 | 3450.16 | 3451.43 | 3393.13 | 0 |
| 1740088800 | 3444.54 | 15.17 | 0.44 | 3422.71 | 3451.13 | 3413.55 | 0 |
| 1740002400 | 3429.37 | 1.43 | 0.04 | 3410.71 | 3438.94 | 3407.92 | 0 |
| 1739916000 | 3427.94 | 14.9 | 0.44 | 3405.82 | 3438.87 | 3403.52 | 0 |
| 1739570400 | 3413.04 | -13.08 | -0.38 | 3434.53 | 3448.81 | 3412.96 | 0 |
| 1739484000 | 3426.12 | 34.6 | 1.02 | 3390.8 | 3432.51 | 3383.04 | 0 |
| 1739397600 | 3391.52 | -33.72 | -0.98 | 3369.38 | 3404.13 | 3359.25 | 0 |
| 1739311200 | 3425.24 | 15.82 | 0.46 | 3393.22 | 3425.42 | 3393.22 | 0 |
| 1739224800 | 3409.42 | -1.1 | -0.03 | 3415.17 | 3417.89 | 3383.81 | 0 |
| 1738965600 | 3410.52 | -13.55 | -0.40 | 3424.73 | 3431.02 | 3394.59 | 0 |
| 1738879200 | 3424.07 | 12.55 | 0.37 | 3425.75 | 3426.66 | 3401.21 | 0 |
| 1738792800 | 3411.52 | 45.86 | 1.36 | 3395.61 | 3420.62 | 3370.32 | 0 |
| 1738706400 | 3365.66 | 4.2 | 0.12 | 3338.28 | 3373.41 | 3330.11 | 0 |
| 1738620000 | 3361.46 | -12.09 | -0.36 | 3336.02 | 3374.62 | 3311.96 | 0 |
| 1738360800 | 3373.55 | -8.31 | -0.25 | 3375.08 | 3404.77 | 3362.87 | 0 |
| 1738274400 | 3381.86 | 48.25 | 1.45 | 3376.55 | 3407.04 | 3352.53 | 0 |
| 1738188000 | 3333.61 | -45.8 | -1.36 | 3379.41 | 3387.14 | 3319.19 | 0 |
| 1738101600 | 3379.41 | -38.9 | -1.14 | 3405.45 | 3409.76 | 3371.79 | 0 |
| 1738015200 | 3418.31 | 43.11 | 1.28 | 3365.22 | 3420.43 | 3365.22 | 0 |
| 1737756000 | 3375.2 | 12.79 | 0.38 | 3351.23 | 3394.75 | 3351.23 | 0 |
| 1737669600 | 3362.41 | 23.66 | 0.71 | 3340.06 | 3362.68 | 3313.94 | 0 |
| 1737583200 | 3338.75 | -57.79 | -1.70 | 3382.94 | 3384.58 | 3336.94 | 0 |
| 1737496800 | 3396.54 | 57.23 | 1.71 | 3355.78 | 3399.33 | 3355.78 | 0 |
| 1737151200 | 3339.31 | 1.67 | 0.05 | 3355.04 | 3359.05 | 3338.66 | 0 |
| 1737064800 | 3337.64 | 65.24 | 1.99 | 3281.38 | 3340.52 | 3270.28 | 0 |
| 1736978400 | 3272.4 | 20.26 | 0.62 | 3334.57 | 3339.8 | 3268.9699 | 0 |
| 1736892000 | 3252.14 | 29.58 | 0.92 | 3231.4899 | 3258.85 | 3230.39 | 0 |
| 1736805600 | 3222.56 | 36.24 | 1.14 | 3182.2399 | 3224.61 | 3173.08 | 0 |
| 1736546400 | 3186.32 | -78.53 | -2.41 | 3215.62 | 3218.87 | 3182.37 | 0 |
| 1736373600 | 3264.85 | 7.07 | 0.22 | 3253.57 | 3265.81 | 3225.11 | 0 |
| 1736287200 | 3257.78 | -28.51 | -0.87 | 3301.4899 | 3313.36 | 3248.91 | 0 |
| 1736200800 | 3286.29 | -44.6 | -1.34 | 3326.03 | 3340.81 | 3283.88 | 0 |
| 1735941600 | 3330.89 | 43.35 | 1.32 | 3295.16 | 3334.17 | 3286.05 | 0 |
| 1735855200 | 3287.54 | -31.18 | -0.94 | 3320.57 | 3322.9 | 3277.48 | 0 |
| 1735682400 | 3318.7199 | 21.81 | 0.66 | 3313.86 | 3326.11 | 3289.67 | 0 |
| 1735596000 | 3296.91 | -15.72 | -0.47 | 3296.19 | 3304.83 | 3265.52 | 0 |
| 1735336800 | 3312.63 | -34.41 | -1.03 | 3322.82 | 3350.93 | 3303.85 | 0 |
| 1735250400 | 3347.04 | 3.51 | 0.10 | 3327.85 | 3351.15 | 3319.12 | 0 |
| 1735077600 | 3343.53 | 24.63 | 0.74 | 3312.8 | 3344 | 3308.48 | 0 |
| 1734991200 | 3318.9 | 11.01 | 0.33 | 3294.78 | 3322.17 | 3283.89 | 0 |
| 1734732000 | 3307.89 | 56.02 | 1.72 | 3262.03 | 3342.18 | 3262.03 | 0 |
| 1734645600 | 3251.87 | -50.69 | -1.53 | 3311.28 | 3334.36 | 3250.83 | 0 |
| 1734559200 | 3302.56 | -140.33 | -4.08 | 3433.6 | 3450.58 | 3301.66 | 0 |
| 1734472800 | 3442.89 | -21.15 | -0.61 | 3441.71 | 3471.89 | 3437.13 | 0 |
| 1734386400 | 3464.04 | -14.67 | -0.42 | 3473.56 | 3499.9 | 3461.23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
