DJ US Recreational Products Total Stock Market (DWCREQ)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 1290.56 | -25.27 | -1.92 | 1318.23 | 1330.88 | 1283.3699 | 0 |
| 1740780000 | 1315.83 | 13.47 | 1.03 | 1307.04 | 1318.49 | 1296.02 | 0 |
| 1740693600 | 1302.3599 | -30.35 | -2.28 | 1329.3 | 1331.59 | 1301.98 | 0 |
| 1740607200 | 1332.71 | -11.55 | -0.86 | 1343.13 | 1350.88 | 1330.83 | 0 |
| 1740520800 | 1344.26 | 22.68 | 1.72 | 1324.81 | 1352.32 | 1321.1 | 0 |
| 1740434400 | 1321.58 | -4.82 | -0.36 | 1326.6199 | 1335.15 | 1307.52 | 0 |
| 1740175200 | 1326.4 | -7.4 | -0.55 | 1339.77 | 1341.8 | 1319.07 | 0 |
| 1740088800 | 1333.8 | 2.21 | 0.17 | 1345.18 | 1390.69 | 1321.77 | 0 |
| 1740002400 | 1331.59 | -7.84 | -0.59 | 1332.01 | 1343.23 | 1316.55 | 0 |
| 1739916000 | 1339.43 | 0.74 | 0.06 | 1346.18 | 1349.79 | 1327.8599 | 0 |
| 1739570400 | 1338.69 | 11.32 | 0.85 | 1335.32 | 1358.63 | 1331.1 | 0 |
| 1739484000 | 1327.3699 | 19.53 | 1.49 | 1317.46 | 1331.67 | 1307.42 | 0 |
| 1739397600 | 1307.84 | -12.47 | -0.94 | 1301.98 | 1311.3699 | 1290.5 | 0 |
| 1739311200 | 1320.31 | 7.61 | 0.58 | 1303.3599 | 1325.81 | 1300 | 0 |
| 1739224800 | 1312.7 | 3.34 | 0.26 | 1320.6199 | 1323.69 | 1306.8 | 0 |
| 1738965600 | 1309.3599 | -25.4 | -1.90 | 1333.8599 | 1334.35 | 1304 | 0 |
| 1738879200 | 1334.76 | -3.67 | -0.27 | 1344.95 | 1350.66 | 1326.52 | 0 |
| 1738792800 | 1338.43 | -3.49 | -0.26 | 1346.88 | 1348.8699 | 1329.79 | 0 |
| 1738706400 | 1341.92 | 18.52 | 1.40 | 1323.8599 | 1345.8699 | 1321.32 | 0 |
| 1738620000 | 1323.4 | -37.37 | -2.75 | 1328.51 | 1349.13 | 1304.82 | 0 |
| 1738360800 | 1360.77 | -24.67 | -1.78 | 1378.66 | 1400.5 | 1359.91 | 0 |
| 1738274400 | 1385.44 | 16.33 | 1.19 | 1382.96 | 1406.06 | 1377.53 | 0 |
| 1738188000 | 1369.1099 | -24.96 | -1.79 | 1390.31 | 1397.76 | 1366.25 | 0 |
| 1738101600 | 1394.07 | -46.93 | -3.26 | 1425.57 | 1425.57 | 1390.96 | 0 |
| 1738015200 | 1441 | 33.68 | 2.39 | 1407.68 | 1443.33 | 1407.68 | 0 |
| 1737756000 | 1407.32 | -22.49 | -1.57 | 1428.85 | 1431.28 | 1404.13 | 0 |
| 1737669600 | 1429.81 | 7.61 | 0.54 | 1419.24 | 1440.79 | 1409.24 | 0 |
| 1737583200 | 1422.2 | -11.38 | -0.79 | 1423.66 | 1429.7 | 1408.81 | 0 |
| 1737496800 | 1433.58 | 32.22 | 2.30 | 1411.74 | 1436.3599 | 1408.47 | 0 |
| 1737151200 | 1401.3599 | -4.41 | -0.31 | 1418.94 | 1421.17 | 1400.25 | 0 |
| 1737064800 | 1405.77 | 15.6 | 1.12 | 1385.67 | 1407.89 | 1370.41 | 0 |
| 1736978400 | 1390.17 | 21.57 | 1.58 | 1403.8 | 1407.9 | 1382.28 | 0 |
| 1736892000 | 1368.6 | 16.98 | 1.26 | 1357.63 | 1371.64 | 1352.71 | 0 |
| 1736805600 | 1351.6199 | 26.38 | 1.99 | 1323.42 | 1352.3599 | 1319.8599 | 0 |
| 1736546400 | 1325.24 | -10.56 | -0.79 | 1319.41 | 1335.4 | 1312.13 | 0 |
| 1736373600 | 1335.8 | -21.74 | -1.60 | 1344.15 | 1349.46 | 1324.81 | 0 |
| 1736287200 | 1357.54 | -15.27 | -1.11 | 1377.26 | 1381.56 | 1350.57 | 0 |
| 1736200800 | 1372.81 | -5.01 | -0.36 | 1386.81 | 1405.23 | 1371.14 | 0 |
| 1735941600 | 1377.82 | 23.08 | 1.70 | 1366.06 | 1378.65 | 1346.45 | 0 |
| 1735855200 | 1354.74 | -16.89 | -1.23 | 1382.47 | 1404.84 | 1347.4 | 0 |
| 1735682400 | 1371.63 | 8.22 | 0.60 | 1370.2 | 1383.26 | 1365.8699 | 0 |
| 1735596000 | 1363.41 | -16.46 | -1.19 | 1371.27 | 1376.17 | 1349.72 | 0 |
| 1735336800 | 1379.8699 | -18.91 | -1.35 | 1386.46 | 1399.6199 | 1368.48 | 0 |
| 1735250400 | 1398.78 | -1.72 | -0.12 | 1390.3699 | 1400.74 | 1385.29 | 0 |
| 1735077600 | 1400.5 | 11.34 | 0.82 | 1389.14 | 1400.5 | 1377.32 | 0 |
| 1734991200 | 1389.16 | -8.87 | -0.63 | 1389.25 | 1396.59 | 1374.13 | 0 |
| 1734732000 | 1398.03 | 23.95 | 1.74 | 1378.76 | 1411.47 | 1374.28 | 0 |
| 1734645600 | 1374.08 | -17.13 | -1.23 | 1393.7 | 1407.33 | 1374.04 | 0 |
| 1734559200 | 1391.21 | -64.22 | -4.41 | 1455.88 | 1467.43 | 1390.78 | 0 |
| 1734472800 | 1455.43 | -13.16 | -0.90 | 1461.85 | 1476.98 | 1449.33 | 0 |
| 1734386400 | 1468.59 | -13.21 | -0.89 | 1474.04 | 1488.65 | 1463.65 | 0 |
| 1734127200 | 1481.8 | -26.5 | -1.76 | 1502.8699 | 1506.7 | 1471.46 | 0 |
| 1734040800 | 1508.3 | -21.76 | -1.42 | 1525.26 | 1525.26 | 1496.97 | 0 |
| 1733954400 | 1530.06 | -3.19 | -0.21 | 1554.45 | 1554.54 | 1527.79 | 0 |
| 1733868000 | 1533.25 | -19.05 | -1.23 | 1548.43 | 1549.57 | 1517.8 | 0 |
| 1733781600 | 1552.3 | 34.79 | 2.29 | 1528.84 | 1557 | 1526.5 | 0 |
| 1733522400 | 1517.51 | -5.24 | -0.34 | 1531.69 | 1547.31 | 1516.04 | 0 |
| 1733436000 | 1522.75 | -11.83 | -0.77 | 1533.69 | 1556.83 | 1518.63 | 0 |
| 1733349600 | 1534.58 | -13.34 | -0.86 | 1544.83 | 1553.31 | 1523.6199 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
