DJ US Real Estate Investment Trusts Total Stock Market (DWCREI)
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 |
|---|---|---|---|---|---|---|---|
| 1739484000 | 3284.61 | 32.42 | 1.00 | 3251.2399 | 3290.09 | 3245.52 | 0 |
| 1739397600 | 3252.19 | -27.08 | -0.83 | 3229.92 | 3263.46 | 3221.41 | 0 |
| 1739311200 | 3279.27 | 19.99 | 0.61 | 3244.55 | 3279.4899 | 3243.71 | 0 |
| 1739224800 | 3259.28 | -2.06 | -0.06 | 3264.65 | 3266.43 | 3234.08 | 0 |
| 1738965600 | 3261.34 | -10.83 | -0.33 | 3272.57 | 3279.4 | 3245.06 | 0 |
| 1738879200 | 3272.17 | 14.01 | 0.43 | 3271.41 | 3272.45 | 3249.81 | 0 |
| 1738792800 | 3258.16 | 43.13 | 1.34 | 3245.39 | 3268.27 | 3219.09 | 0 |
| 1738706400 | 3215.03 | 1.17 | 0.04 | 3190.33 | 3222.37 | 3181.37 | 0 |
| 1738620000 | 3213.86 | -9.61 | -0.30 | 3188.37 | 3225.86 | 3165.38 | 0 |
| 1738360800 | 3223.4699 | -7.3 | -0.23 | 3224.4699 | 3252.9 | 3212.53 | 0 |
| 1738274400 | 3230.77 | 45.67 | 1.43 | 3225.6 | 3254.59 | 3201.92 | 0 |
| 1738188000 | 3185.1 | -44.95 | -1.39 | 3229.55 | 3237.65 | 3170.51 | 0 |
| 1738101600 | 3230.05 | -41.75 | -1.28 | 3259.36 | 3260.85 | 3221.7399 | 0 |
| 1738015200 | 3271.8 | 39.36 | 1.22 | 3223.69 | 3274.12 | 3223.69 | 0 |
| 1737756000 | 3232.44 | 13.26 | 0.41 | 3208.4899 | 3250.78 | 3208.4899 | 0 |
| 1737669600 | 3219.18 | 21.9 | 0.68 | 3200.26 | 3219.62 | 3172.77 | 0 |
| 1737583200 | 3197.28 | -58.95 | -1.81 | 3242.38 | 3243.9899 | 3195.28 | 0 |
| 1737496800 | 3256.23 | 55.08 | 1.72 | 3215.18 | 3259.07 | 3215.18 | 0 |
| 1737151200 | 3201.15 | -0.93 | -0.03 | 3215.7399 | 3222.5 | 3201.03 | 0 |
| 1737064800 | 3202.08 | 63.86 | 2.03 | 3147.84 | 3204.44 | 3137.16 | 0 |
| 1736978400 | 3138.2199 | 7.15 | 0.23 | 3206.18 | 3210.31 | 3134.9 | 0 |
| 1736892000 | 3131.07 | 28.51 | 0.92 | 3108.2399 | 3138.02 | 3108.2399 | 0 |
| 1736805600 | 3102.56 | 37.89 | 1.24 | 3061.09 | 3104.58 | 3054.83 | 0 |
| 1736546400 | 3064.67 | -73.84 | -2.35 | 3092.2199 | 3097.85 | 3061.96 | 0 |
| 1736373600 | 3138.51 | 6.98 | 0.22 | 3127.46 | 3139.57 | 3100.29 | 0 |
| 1736287200 | 3131.53 | -22.75 | -0.72 | 3170.32 | 3181.19 | 3122.55 | 0 |
| 1736200800 | 3154.28 | -46.61 | -1.46 | 3195.36 | 3208.2 | 3151.86 | 0 |
| 1735941600 | 3200.89 | 40.86 | 1.29 | 3167.51 | 3204.3 | 3158.61 | 0 |
| 1735855200 | 3160.03 | -29.2 | -0.92 | 3189.31 | 3191.7399 | 3150.7399 | 0 |
| 1735682400 | 3189.23 | 22.25 | 0.70 | 3182.8 | 3194.45 | 3160.21 | 0 |
| 1735596000 | 3166.98 | -14.76 | -0.46 | 3166.35 | 3174.26 | 3136.44 | 0 |
| 1735336800 | 3181.7399 | -32.68 | -1.02 | 3191.37 | 3219.4699 | 3173.3 | 0 |
| 1735250400 | 3214.42 | 3.63 | 0.11 | 3196.31 | 3218.34 | 3187.68 | 0 |
| 1735077600 | 3210.79 | 23.99 | 0.75 | 3180.77 | 3211.32 | 3176.65 | 0 |
| 1734991200 | 3186.8 | 9.59 | 0.30 | 3165.67 | 3190.1 | 3154.5 | 0 |
| 1734732000 | 3177.21 | 51.55 | 1.65 | 3136.36 | 3211.7 | 3136.36 | 0 |
| 1734645600 | 3125.66 | -47.61 | -1.50 | 3181.45 | 3202.13 | 3124.71 | 0 |
| 1734559200 | 3173.27 | -131.79 | -3.99 | 3294.92 | 3311.77 | 3172.37 | 0 |
| 1734472800 | 3305.06 | -16.62 | -0.50 | 3299.9699 | 3333.48 | 3295.2399 | 0 |
| 1734386400 | 3321.68 | -17.16 | -0.51 | 3332.4699 | 3356.88 | 3318.9899 | 0 |
| 1734127200 | 3338.84 | -8.02 | -0.24 | 3334.56 | 3349.94 | 3328.1 | 0 |
| 1734040800 | 3346.86 | -6.21 | -0.19 | 3349.85 | 3384.09 | 3346.86 | 0 |
| 1733954400 | 3353.07 | -11.22 | -0.33 | 3370.47 | 3379.02 | 3344.26 | 0 |
| 1733868000 | 3364.29 | -48.97 | -1.43 | 3406.86 | 3407.58 | 3353.51 | 0 |
| 1733781600 | 3413.26 | 8.06 | 0.24 | 3410.87 | 3422.94 | 3402.72 | 0 |
| 1733522400 | 3405.2 | -3.27 | -0.10 | 3420.79 | 3424.78 | 3387.61 | 0 |
| 1733436000 | 3408.47 | -7.43 | -0.22 | 3395.51 | 3411.28 | 3391.82 | 0 |
| 1733349600 | 3415.9 | -7.39 | -0.22 | 3423.57 | 3425.3 | 3399.02 | 0 |
| 1733263200 | 3423.29 | -20.82 | -0.60 | 3449.8 | 3452.47 | 3420.55 | 0 |
| 1733176800 | 3444.11 | -43.98 | -1.26 | 3476.3 | 3476.3 | 3432.53 | 0 |
| 1732917600 | 3488.09 | -18.04 | -0.51 | 3508.08 | 3521.18 | 3486.56 | 0 |
| 1732744800 | 3506.13 | 21.3 | 0.61 | 3504.81 | 3530.15 | 3504.81 | 0 |
| 1732658400 | 3484.83 | 12.92 | 0.37 | 3469.42 | 3489.57 | 3452.36 | 0 |
| 1732572000 | 3471.91 | 41.94 | 1.22 | 3448.11 | 3486.94 | 3448.11 | 0 |
| 1732312800 | 3429.97 | 22.22 | 0.65 | 3422.84 | 3435.69 | 3418.32 | 0 |
| 1732226400 | 3407.75 | 22.4 | 0.66 | 3383.98 | 3419.56 | 3378.01 | 0 |
| 1732140000 | 3385.35 | -11.93 | -0.35 | 3379.25 | 3392.8 | 3364.26 | 0 |
| 1732053600 | 3397.28 | 21.36 | 0.63 | 3368 | 3403.35 | 3353.86 | 0 |
| 1731967200 | 3375.92 | 20.67 | 0.62 | 3337.63 | 3377.47 | 3336.9699 | 0 |
| 1731708000 | 3355.25 | 9.73 | 0.29 | 3339.33 | 3360.65 | 3325.89 | 0 |
| 1731621600 | 3345.52 | -31.69 | -0.94 | 3375.14 | 3375.14 | 3341.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
