DJ US Real Estate Investment Trusts Total Stock Market (DWCREI)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 3164.48 | -58.68 | -1.82 | 3224.29 | 3248.92 | 3160.55 | 0 |
| 1741813200 | 3223.16 | -14.06 | -0.43 | 3241.46 | 3247.78 | 3208.04 | 0 |
| 1741726800 | 3237.2199 | -37.38 | -1.14 | 3283.31 | 3292.8 | 3217.87 | 0 |
| 1741640400 | 3274.6 | -34.22 | -1.03 | 3302.08 | 3338.95 | 3259.92 | 0 |
| 1741384800 | 3308.82 | 26.44 | 0.81 | 3287.4 | 3321.57 | 3273.6 | 0 |
| 1741298400 | 3282.38 | -79.2 | -2.36 | 3335.7399 | 3340.13 | 3274.14 | 0 |
| 1741212000 | 3361.58 | 32.34 | 0.97 | 3305.82 | 3369.14 | 3304.82 | 0 |
| 1741125600 | 3329.2399 | -42.76 | -1.27 | 3370.82 | 3392.36 | 3326.82 | 0 |
| 1741039200 | 3372 | 18.39 | 0.55 | 3355.23 | 3389.61 | 3351.36 | 0 |
| 1740780000 | 3353.61 | 25.79 | 0.77 | 3337.4 | 3356.8 | 3318.69 | 0 |
| 1740693600 | 3327.82 | 19.14 | 0.58 | 3307.6 | 3342.81 | 3306.88 | 0 |
| 1740607200 | 3308.68 | -17.98 | -0.54 | 3329.63 | 3337.7 | 3298.26 | 0 |
| 1740520800 | 3326.66 | 38.51 | 1.17 | 3300.25 | 3340.37 | 3297.41 | 0 |
| 1740434400 | 3288.15 | 12.41 | 0.38 | 3276.84 | 3306.35 | 3263.65 | 0 |
| 1740175200 | 3275.7399 | -23.37 | -0.71 | 3304.4699 | 3305.08 | 3256.55 | 0 |
| 1740088800 | 3299.11 | 20.61 | 0.63 | 3272.7199 | 3304.9 | 3264.58 | 0 |
| 1740002400 | 3278.5 | -2.83 | -0.09 | 3266.81 | 3288.31 | 3262.73 | 0 |
| 1739916000 | 3281.33 | 13.48 | 0.41 | 3260.09 | 3293.68 | 3257.71 | 0 |
| 1739570400 | 3267.85 | -16.76 | -0.51 | 3292.69 | 3306.21 | 3267.84 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
