DJ US Residential REITs Total Stock Market (DWCRSD)
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 |
|---|---|---|---|---|---|---|---|
| 1744664400 | 2378.82 | 66.77 | 2.89 | 2332.01 | 2388.79 | 2324.92 | 0 |
| 1744405200 | 2312.05 | 11.8 | 0.51 | 2280.7 | 2320.36 | 2243.3 | 0 |
| 1744318800 | 2300.25 | -64.67 | -2.73 | 2336.75 | 2365.96 | 2245.1 | 0 |
| 1744232400 | 2364.92 | 139.75 | 6.28 | 2195.35 | 2376.71 | 2145.86 | 0 |
| 1744146000 | 2225.17 | -47.76 | -2.10 | 2313.42 | 2327.61 | 2201.01 | 0 |
| 1744059600 | 2272.93 | -66.14 | -2.83 | 2300.2399 | 2367.55 | 2230.79 | 0 |
| 1743800400 | 2339.07 | -150.98 | -6.06 | 2471.95 | 2474.8 | 2337.38 | 0 |
| 1743714000 | 2490.05 | -69.94 | -2.73 | 2537.9899 | 2563.78 | 2482.43 | 0 |
| 1743627600 | 2559.9899 | 10.67 | 0.42 | 2548.56 | 2567.48 | 2532.4899 | 0 |
| 1743541200 | 2549.32 | -6.24 | -0.24 | 2561.51 | 2565.45 | 2520.28 | 0 |
| 1743454800 | 2555.56 | 12.19 | 0.48 | 2540.29 | 2575.78 | 2540.07 | 0 |
| 1743195600 | 2543.37 | 12.92 | 0.51 | 2543.63 | 2548.15 | 2517.78 | 0 |
| 1743109200 | 2530.45 | -11.06 | -0.44 | 2542.86 | 2573.3 | 2523.81 | 0 |
| 1743022800 | 2541.51 | 20.66 | 0.82 | 2534.39 | 2541.9 | 2520.32 | 0 |
| 1742936400 | 2520.85 | -18.19 | -0.72 | 2540.78 | 2557.41 | 2502.04 | 0 |
| 1742850000 | 2539.04 | 36.75 | 1.47 | 2512.59 | 2544.32 | 2504.31 | 0 |
| 1742590800 | 2502.29 | -15.53 | -0.62 | 2511.69 | 2521.67 | 2483.68 | 0 |
| 1742504400 | 2517.82 | 9.61 | 0.38 | 2517.2199 | 2526.04 | 2492.94 | 0 |
| 1742418000 | 2508.21 | 0.74 | 0.03 | 2505.2399 | 2523.19 | 2483.18 | 0 |
| 1742331600 | 2507.4699 | -9.68 | -0.38 | 2511.17 | 2529.84 | 2494.12 | 0 |
| 1742245200 | 2517.15 | 35.86 | 1.45 | 2475.87 | 2524.1 | 2475.87 | 0 |
| 1741986000 | 2481.29 | 35.44 | 1.45 | 2456.7 | 2482.32 | 2441.73 | 0 |
| 1741899600 | 2445.85 | -25.15 | -1.02 | 2471.31 | 2488.9699 | 2440.66 | 0 |
| 1741813200 | 2471 | -37.31 | -1.49 | 2502.66 | 2511.85 | 2464.55 | 0 |
| 1741726800 | 2508.31 | -33.05 | -1.30 | 2545.58 | 2551.66 | 2487.29 | 0 |
| 1741640400 | 2541.36 | -13.47 | -0.53 | 2559.41 | 2601.4 | 2534.4699 | 0 |
| 1741384800 | 2554.83 | 10.29 | 0.40 | 2552.7 | 2577.78 | 2541.85 | 0 |
| 1741298400 | 2544.54 | -51.89 | -2.00 | 2575.67 | 2579.05 | 2526.43 | 0 |
| 1741212000 | 2596.43 | 15.46 | 0.60 | 2553.78 | 2599.62 | 2551.78 | 0 |
| 1741125600 | 2580.9699 | -50.63 | -1.92 | 2638.4699 | 2655.64 | 2580.83 | 0 |
| 1741039200 | 2631.6 | 24.23 | 0.93 | 2604.9 | 2639.86 | 2597.93 | 0 |
| 1740780000 | 2607.37 | 36.73 | 1.43 | 2582.12 | 2616.66 | 2581.4899 | 0 |
| 1740693600 | 2570.64 | 42.77 | 1.69 | 2522.05 | 2581.7199 | 2516.31 | 0 |
| 1740607200 | 2527.87 | -18.56 | -0.73 | 2546.03 | 2552.86 | 2524.26 | 0 |
| 1740520800 | 2546.43 | 29.79 | 1.18 | 2521.77 | 2562.93 | 2521.69 | 0 |
| 1740434400 | 2516.64 | 30.86 | 1.24 | 2497.42 | 2531.33 | 2487.41 | 0 |
| 1740175200 | 2485.78 | -10.1 | -0.40 | 2496.7 | 2500.55 | 2462.87 | 0 |
| 1740088800 | 2495.88 | 28.68 | 1.16 | 2463.4899 | 2501.06 | 2457.84 | 0 |
| 1740002400 | 2467.2 | -8.66 | -0.35 | 2467.4 | 2478.52 | 2455.34 | 0 |
| 1739916000 | 2475.86 | 9.69 | 0.39 | 2459.51 | 2481.12 | 2454.69 | 0 |
| 1739570400 | 2466.17 | -18.27 | -0.74 | 2494.03 | 2509.81 | 2465.36 | 0 |
| 1739484000 | 2484.44 | 24.57 | 1.00 | 2462.35 | 2490.29 | 2462.35 | 0 |
| 1739397600 | 2459.87 | -13.72 | -0.55 | 2436.18 | 2473.02 | 2429.13 | 0 |
| 1739311200 | 2473.59 | 3.33 | 0.13 | 2451.69 | 2473.69 | 2447.89 | 0 |
| 1739224800 | 2470.26 | -5.68 | -0.23 | 2474.16 | 2476.13 | 2440.88 | 0 |
| 1738965600 | 2475.94 | -11.38 | -0.46 | 2491.2 | 2508.18 | 2467.2399 | 0 |
| 1738879200 | 2487.32 | 7.62 | 0.31 | 2489.9 | 2490.75 | 2467.26 | 0 |
| 1738792800 | 2479.7 | 36.07 | 1.48 | 2458.19 | 2491.2 | 2445.66 | 0 |
| 1738706400 | 2443.63 | 11.59 | 0.48 | 2416.39 | 2447.13 | 2402.38 | 0 |
| 1738620000 | 2432.04 | -6.13 | -0.25 | 2418.79 | 2448.56 | 2394.1 | 0 |
| 1738360800 | 2438.17 | 16.15 | 0.67 | 2418.2 | 2453.28 | 2414.44 | 0 |
| 1738274400 | 2422.02 | 37.51 | 1.57 | 2412.02 | 2441.53 | 2402.77 | 0 |
| 1738188000 | 2384.51 | -40.98 | -1.69 | 2426.8 | 2431.23 | 2376.41 | 0 |
| 1738101600 | 2425.4899 | -26.41 | -1.08 | 2444.43 | 2453.59 | 2422.12 | 0 |
| 1738015200 | 2451.9 | 59.71 | 2.50 | 2400.87 | 2460.77 | 2400.87 | 0 |
| 1737756000 | 2392.19 | 10.66 | 0.45 | 2376.34 | 2403.16 | 2369.85 | 0 |
| 1737669600 | 2381.53 | -5.97 | -0.25 | 2388.83 | 2391.61 | 2356.55 | 0 |
| 1737583200 | 2387.5 | -50.18 | -2.06 | 2417.08 | 2418.65 | 2385.16 | 0 |
| 1737496800 | 2437.68 | 13.15 | 0.54 | 2428.03 | 2453.93 | 2419.64 | 0 |
| 1737151200 | 2424.53 | 4.01 | 0.17 | 2422.75 | 2433.52 | 2415.56 | 0 |
| 1737064800 | 2420.52 | 26.67 | 1.11 | 2404.92 | 2421.64 | 2382.96 | 0 |
| 1736978400 | 2393.85 | -18.37 | -0.76 | 2450.05 | 2459.88 | 2392.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
