DJ US Broadline Retailers Total Stock Market (DWCRTB)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742850000 | 37484.81 | 1 | 3.03 | 37013.23 | 37514.83 | 37013.23 | 0 |
| 1742590800 | 36383.39 | 256.54 | 0.71 | 35808.78 | 36455.49 | 35715.71 | 0 |
| 1742504400 | 36126.85 | -170.52 | -0.47 | 35910.08 | 36833.89 | 35852.11 | 0 |
| 1742418000 | 36297.37 | 436.38 | 1.22 | 35965.94 | 36395.36 | 35784.34 | 0 |
| 1742331600 | 35860.99 | -603.83 | -1.66 | 35989.45 | 36050.25 | 35582.36 | 0 |
| 1742245200 | 36464.82 | -40.93 | -0.11 | 36558.79 | 36865.04 | 36199.83 | 0 |
| 1741986000 | 36505.75 | 630.67 | 1.76 | 36237.73 | 36574.4 | 36027.99 | 0 |
| 1741899600 | 35875.08 | -870.7 | -2.37 | 36628.47 | 36723.74 | 35578.74 | 0 |
| 1741813200 | 36745.78 | 74.1 | 0.20 | 37221.37 | 37406.09 | 36338.39 | 0 |
| 1741726800 | 36671.68 | 151.6 | 0.42 | 36398.28 | 37215.68 | 36267.39 | 0 |
| 1741640400 | 36520.08 | -1 | -2.68 | 36877.39 | 37031.76 | 35945.87 | 0 |
| 1741384800 | 37523.91 | -662 | -1.73 | 37752.44 | 38005.37 | 36502.72 | 0 |
| 1741298400 | 38185.91 | -1 | -2.88 | 38628.18 | 38977.41 | 37909.3 | 0 |
| 1741212000 | 39316.29 | 691.26 | 1.79 | 38676.21 | 39498.78 | 38541.95 | 0 |
| 1741125600 | 38625.03 | -373.76 | -0.96 | 38269.31 | 39145.41 | 37862.2 | 0 |
| 1741039200 | 38998.79 | -1 | -2.52 | 40124.4 | 40294.62 | 38621.02 | 0 |
| 1740780000 | 40008.05 | 722.28 | 1.84 | 39351.14 | 40047.2 | 39179.26 | 0 |
| 1740693600 | 39285.77 | -774.31 | -1.93 | 40546.81 | 40724.71 | 39244.88 | 0 |
| 1740607200 | 40060.08 | -92.65 | -0.23 | 40405.61 | 40772.68 | 39915.99 | 0 |
| 1740520800 | 40152.73 | 378.46 | 0.95 | 39662.79 | 40198.79 | 38989.7 | 0 |
| 1740434400 | 39774.27 | -511.04 | -1.27 | 40294.45 | 40306.72 | 39661.86 | 0 |
| 1740175200 | 40285.31 | -953.93 | -2.31 | 41209.85 | 41209.85 | 40003.69 | 0 |
| 1740088800 | 41239.24 | -1 | -2.43 | 41649.42 | 41718.69 | 41135.59 | 0 |
| 1740002400 | 42268.13 | 43.45 | 0.10 | 42055.03 | 42297.05 | 41835.87 | 0 |
| 1739916000 | 42224.68 | -329.52 | -0.77 | 42499.55 | 42552.11 | 41756.69 | 0 |
| 1739570400 | 42554.2 | -296.87 | -0.69 | 42715.07 | 42785.56 | 42420.5 | 0 |
| 1739484000 | 42851.07 | 351.28 | 0.83 | 42534.24 | 42861.47 | 42342.98 | 0 |
| 1739397600 | 42499.79 | -405.5 | -0.95 | 42605.17 | 42781.56 | 42300.35 | 0 |
| 1739311200 | 42905.29 | -88.55 | -0.21 | 42836.5 | 42985.55 | 42508.15 | 0 |
| 1739224800 | 42993.84 | 713.36 | 1.69 | 42570.41 | 43061.15 | 42367.4 | 0 |
| 1738965600 | 42280.48 | -1 | -3.13 | 42844.5 | 43149.71 | 42175.03 | 0 |
| 1738879200 | 43645.94 | 396.24 | 0.92 | 43510.01 | 43740.22 | 43224.2 | 0 |
| 1738792800 | 43249.7 | -497.33 | -1.14 | 43011.6 | 43399.96 | 42945.09 | 0 |
| 1738706400 | 43747.03 | 755.35 | 1.76 | 43200.7 | 43812.53 | 43086.61 | 0 |
| 1738620000 | 42991.68 | 165.87 | 0.39 | 42323.03 | 43241.21 | 42186.89 | 0 |
| 1738360800 | 42825.81 | 324.27 | 0.76 | 42760.32 | 43254.86 | 42728.48 | 0 |
| 1738274400 | 42501.54 | -127.73 | -0.30 | 42600.26 | 42957.08 | 42163.2 | 0 |
| 1738188000 | 42629.27 | -111.04 | -0.26 | 42892.96 | 43010.67 | 42479.95 | 0 |
| 1738101600 | 42740.31 | 287.44 | 0.68 | 42318.63 | 43198.22 | 42227.84 | 0 |
| 1738015200 | 42452.87 | 429.37 | 1.02 | 40958.65 | 42474.62 | 40958.65 | 0 |
| 1737756000 | 42023.5 | -20.95 | -0.05 | 42028.12 | 42209.14 | 41744.01 | 0 |
| 1737669600 | 42044.45 | 90.24 | 0.22 | 41760.16 | 42044.45 | 41472.23 | 0 |
| 1737583200 | 41954.21 | 493.45 | 1.19 | 41713.72 | 42004.61 | 41547.85 | 0 |
| 1737496800 | 41460.76 | 719.32 | 1.77 | 41182.18 | 41662.2 | 41013.14 | 0 |
| 1737151200 | 40741.44 | 839.11 | 2.10 | 40565.73 | 40785.65 | 40263.85 | 0 |
| 1737064800 | 39902.33 | -350.11 | -0.87 | 40372.96 | 40372.96 | 39854.66 | 0 |
| 1736978400 | 40252.44 | 743.51 | 1.88 | 40245.11 | 40362.69 | 39898.28 | 0 |
| 1736892000 | 39508.93 | -211.53 | -0.53 | 39974.12 | 40147.01 | 39272.54 | 0 |
| 1736805600 | 39720.46 | -248.39 | -0.62 | 39774.62 | 39889.66 | 39459.37 | 0 |
| 1736546400 | 39968.85 | -263.16 | -0.65 | 40241.01 | 40275.68 | 39595.97 | 0 |
| 1736373600 | 40232.01 | 112.55 | 0.28 | 40235.13 | 40393.17 | 39881.89 | 0 |
| 1736287200 | 40119.46 | -734.98 | -1.80 | 40895.23 | 40979.24 | 40038.43 | 0 |
| 1736200800 | 40854.44 | 542.39 | 1.35 | 40714.38 | 41081.96 | 40463.67 | 0 |
| 1735941600 | 40312.05 | 550.79 | 1.39 | 40119.82 | 40449.31 | 39989.87 | 0 |
| 1735855200 | 39761.26 | 59.27 | 0.15 | 40040.72 | 40485.94 | 39448.63 | 0 |
| 1735682400 | 39701.99 | -283.52 | -0.71 | 40218.55 | 40244.97 | 39638.07 | 0 |
| 1735596000 | 39985.51 | -492.41 | -1.22 | 39807.03 | 40234.51 | 39591.9 | 0 |
| 1735336800 | 40477.92 | -588.79 | -1.43 | 40779.95 | 40826.26 | 40107.99 | 0 |
| 1735250400 | 41066.71 | -215.81 | -0.52 | 41157.73 | 41213.94 | 40963.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
