DJ US Restaurants and Bars Total Stock Market (DWCRES)
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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 37268.4 | -351.08 | -0.93 | 37393.93 | 37407.32 | 36916.66 | 0 |
| 1742504400 | 37619.48 | 170.36 | 0.45 | 37400.06 | 37879.4 | 37366.02 | 0 |
| 1742418000 | 37449.12 | 562.92 | 1.53 | 36935.38 | 37556.06 | 36902.24 | 0 |
| 1742331600 | 36886.2 | -395.07 | -1.06 | 37163.94 | 37163.94 | 36706.04 | 0 |
| 1742245200 | 37281.27 | 475.4 | 1.29 | 36837.67 | 37399.06 | 36724.9 | 0 |
| 1741986000 | 36805.87 | 629.88 | 1.74 | 36401.23 | 36857.11 | 36354.76 | 0 |
| 1741899600 | 36175.99 | -862.96 | -2.33 | 37098.35 | 37098.35 | 36137.66 | 0 |
| 1741813200 | 37038.95 | -281.54 | -0.75 | 37334.07 | 37570.57 | 36539.85 | 0 |
| 1741726800 | 37320.49 | -550.71 | -1.45 | 37948.53 | 38149.03 | 37143.31 | 0 |
| 1741640400 | 37871.2 | -830.82 | -2.15 | 38593.17 | 38593.17 | 37529.25 | 0 |
| 1741384800 | 38702.02 | 499.43 | 1.31 | 38109.65 | 38839.93 | 37724.21 | 0 |
| 1741298400 | 38202.59 | -949.21 | -2.42 | 38794.1 | 38869.8 | 38158.94 | 0 |
| 1741212000 | 39151.8 | 128.47 | 0.33 | 38878.9 | 39270.66 | 38767.44 | 0 |
| 1741125600 | 39023.33 | -403.64 | -1.02 | 39274.56 | 39512.16 | 39004.31 | 0 |
| 1741039200 | 39426.97 | -404.17 | -1.01 | 39904.01 | 40220.97 | 39148.24 | 0 |
| 1740780000 | 39831.14 | 392.34 | 0.99 | 39489.76 | 39855.68 | 39165.49 | 0 |
| 1740693600 | 39438.8 | 238.88 | 0.61 | 39380.6 | 39876.47 | 39281.92 | 0 |
| 1740607200 | 39199.92 | -235.74 | -0.60 | 39633.03 | 39833.11 | 39169.45 | 0 |
| 1740520800 | 39435.66 | 320.95 | 0.82 | 39065.53 | 39539.12 | 38899.73 | 0 |
| 1740434400 | 39114.71 | 210.65 | 0.54 | 38897.23 | 39247.21 | 38853.19 | 0 |
| 1740175200 | 38904.06 | -520.33 | -1.32 | 39455.02 | 39559.62 | 38867.81 | 0 |
| 1740088800 | 39424.39 | -218.06 | -0.55 | 39492.04 | 39504.76 | 39044.24 | 0 |
| 1740002400 | 39642.45 | -417.48 | -1.04 | 39831.29 | 39867.6 | 39447.51 | 0 |
| 1739916000 | 40059.93 | -201.36 | -0.50 | 40146.89 | 40235.73 | 39900.94 | 0 |
| 1739570400 | 40261.29 | -127.53 | -0.32 | 40407.06 | 40447.85 | 40188.63 | 0 |
| 1739484000 | 40388.82 | 526.86 | 1.32 | 40037.82 | 40404.74 | 39862.74 | 0 |
| 1739397600 | 39861.96 | 265.58 | 0.67 | 39553.9 | 39883.55 | 39479.58 | 0 |
| 1739311200 | 39596.38 | -244.88 | -0.61 | 39614.55 | 39848.32 | 39538.74 | 0 |
| 1739224800 | 39841.26 | 604.76 | 1.54 | 39715.61 | 40049.3 | 39642.49 | 0 |
| 1738965600 | 39236.5 | -135.09 | -0.34 | 39288.82 | 39503.33 | 39152.32 | 0 |
| 1738879200 | 39371.59 | 420.89 | 1.08 | 39181.52 | 39526.19 | 39113.33 | 0 |
| 1738792800 | 38950.7 | -50.12 | -0.13 | 38968.76 | 39014.34 | 38391.22 | 0 |
| 1738706400 | 39000.82 | 348.89 | 0.90 | 38682.16 | 39062.28 | 38612.23 | 0 |
| 1738620000 | 38651.93 | 229.76 | 0.60 | 37887.08 | 38759.11 | 37869.26 | 0 |
| 1738360800 | 38422.17 | -302.96 | -0.78 | 38700.79 | 38762.3 | 38337.84 | 0 |
| 1738274400 | 38725.13 | 310.91 | 0.81 | 38596.02 | 38867.29 | 38530.23 | 0 |
| 1738188000 | 38414.22 | 756.94 | 2.01 | 37907.47 | 38598.63 | 37907.47 | 0 |
| 1738101600 | 37657.28 | -43.6 | -0.12 | 37592.16 | 37755.54 | 37420.69 | 0 |
| 1738015200 | 37700.88 | 659.26 | 1.78 | 36955.74 | 37713.43 | 36888.38 | 0 |
| 1737756000 | 37041.62 | 15.05 | 0.04 | 36963.1 | 37124.31 | 36840.16 | 0 |
| 1737669600 | 37026.57 | 477.05 | 1.31 | 36518.97 | 37033.88 | 36426.12 | 0 |
| 1737583200 | 36549.52 | -109.54 | -0.30 | 36738.97 | 36779.1 | 36490.77 | 0 |
| 1737496800 | 36659.06 | 385.72 | 1.06 | 36399.2 | 36675.4 | 36341.49 | 0 |
| 1737151200 | 36273.34 | 97.97 | 0.27 | 36476.9 | 36552.71 | 36220.86 | 0 |
| 1737064800 | 36175.37 | 85.55 | 0.24 | 35967.27 | 36299.95 | 35866.69 | 0 |
| 1736978400 | 36089.82 | 181.37 | 0.51 | 36352.01 | 36472.64 | 35967.26 | 0 |
| 1736892000 | 35908.45 | -7.39 | -0.02 | 36141.62 | 36223.46 | 35690.41 | 0 |
| 1736805600 | 35915.84 | 101.8 | 0.28 | 35717.38 | 35926.06 | 35467.16 | 0 |
| 1736546400 | 35814.04 | -573.9 | -1.58 | 36309.84 | 36309.84 | 35791.15 | 0 |
| 1736373600 | 36387.94 | -73.41 | -0.20 | 36408.09 | 36503.03 | 36225.57 | 0 |
| 1736287200 | 36461.35 | -480.13 | -1.30 | 37027.55 | 37070.69 | 36368.39 | 0 |
| 1736200800 | 36941.48 | -245.86 | -0.66 | 37031.27 | 37233.78 | 36904.14 | 0 |
| 1735941600 | 37187.34 | 267.44 | 0.72 | 37038.72 | 37237.89 | 36767.74 | 0 |
| 1735855200 | 36919.9 | 308.39 | 0.84 | 36757.01 | 37185.86 | 36726.38 | 0 |
| 1735682400 | 36611.51 | 55.01 | 0.15 | 36608.03 | 36790.06 | 36494.13 | 0 |
| 1735596000 | 36556.5 | -446.73 | -1.21 | 36600.15 | 36721.14 | 36396.44 | 0 |
| 1735336800 | 37003.23 | -205.08 | -0.55 | 36997.75 | 37216.35 | 36850 | 0 |
| 1735250400 | 37208.31 | 126.57 | 0.34 | 36917.61 | 37306.13 | 36917.38 | 0 |
| 1735077600 | 37081.74 | 485.08 | 1.33 | 36617.73 | 37090.19 | 36600.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
