DJ US Drug Retailers Total Stock Market (DWCRTD)
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 |
|---|---|---|---|---|---|---|---|
| 1739397600 | 10987.28 | -109.28 | -0.98 | 11094.52 | 11194.15 | 10980.04 | 0 |
| 1739311200 | 11096.56 | -13.27 | -0.12 | 11086.87 | 11133.02 | 10996.47 | 0 |
| 1739224800 | 11109.83 | -56.38 | -0.50 | 11168.81 | 11199.17 | 11075.01 | 0 |
| 1738965600 | 11166.21 | 58.33 | 0.53 | 11098.94 | 11212.92 | 11080.11 | 0 |
| 1738879200 | 11107.88 | -192.38 | -1.70 | 11238.58 | 11241.35 | 11087.03 | 0 |
| 1738792800 | 11300.26 | 139.22 | 1.25 | 11278.91 | 11476.36 | 11152.38 | 0 |
| 1738706400 | 11161.04 | -60.31 | -0.54 | 11107.73 | 11283.88 | 11096.97 | 0 |
| 1738620000 | 11221.35 | 8.8 | 0.08 | 11160.29 | 11316.5 | 11122.15 | 0 |
| 1738360800 | 11212.55 | -369.27 | -3.19 | 11371.86 | 11409.25 | 11113.38 | 0 |
| 1738274400 | 11581.82 | 97.91 | 0.85 | 11466.63 | 11782.03 | 11431.33 | 0 |
| 1738188000 | 11483.91 | 57.03 | 0.50 | 11485.42 | 11541.39 | 11449.44 | 0 |
| 1738101600 | 11426.88 | -137.93 | -1.19 | 11552.7 | 11595.58 | 11415.18 | 0 |
| 1738015200 | 11564.81 | 164.34 | 1.44 | 11490.11 | 11565.21 | 11408.13 | 0 |
| 1737756000 | 11400.47 | 10.77 | 0.09 | 11407.8 | 11422.61 | 11345.15 | 0 |
| 1737669600 | 11389.7 | 53.43 | 0.47 | 11376.44 | 11421.22 | 11310.78 | 0 |
| 1737583200 | 11336.27 | 99.6 | 0.89 | 11209.29 | 11370.88 | 11136.1 | 0 |
| 1737496800 | 11236.67 | 12.3 | 0.11 | 11193.61 | 11246.05 | 11106.67 | 0 |
| 1737151200 | 11224.37 | -37.16 | -0.33 | 11263.33 | 11351.63 | 11173.42 | 0 |
| 1737064800 | 11261.53 | 191.92 | 1.73 | 11058.79 | 11261.53 | 11036.89 | 0 |
| 1736978400 | 11069.61 | -5.1 | -0.05 | 11118.91 | 11128.75 | 10920.81 | 0 |
| 1736892000 | 11074.71 | 232.24 | 2.14 | 10862.22 | 11098.57 | 10815.99 | 0 |
| 1736805600 | 10842.47 | -10.86 | -0.10 | 10834.93 | 10850.04 | 10647.81 | 0 |
| 1736546400 | 10853.33 | 177.77 | 1.67 | 10766.48 | 10940.99 | 10761.7 | 0 |
| 1736373600 | 10675.56 | 79.82 | 0.75 | 10622.32 | 10699.5 | 10567.38 | 0 |
| 1736287200 | 10595.74 | 206.77 | 1.99 | 10455.38 | 10637.57 | 10448.84 | 0 |
| 1736200800 | 10388.97 | -0.11 | -0.00 | 10471.43 | 10546.8 | 10347.52 | 0 |
| 1735941600 | 10389.08 | 179.38 | 1.76 | 10260.7 | 10471.65 | 10257.59 | 0 |
| 1735855200 | 10209.7 | -21 | -0.21 | 10287.77 | 10318.66 | 10165.89 | 0 |
| 1735682400 | 10230.7 | 17.68 | 0.17 | 10243.96 | 10328.43 | 10189.23 | 0 |
| 1735596000 | 10213.02 | -129.98 | -1.26 | 10257.68 | 10278.3 | 10195.87 | 0 |
| 1735336800 | 10343 | -1.45 | -0.01 | 10303.87 | 10380.95 | 10285.67 | 0 |
| 1735250400 | 10344.45 | 38.08 | 0.37 | 10290.49 | 10371.67 | 10275.54 | 0 |
| 1735077600 | 10306.37 | 0.8 | 0.01 | 10264.45 | 10352.49 | 10254.82 | 0 |
| 1734991200 | 10305.57 | -20.57 | -0.20 | 10290.82 | 10324.65 | 10181.67 | 0 |
| 1734732000 | 10326.14 | 96.29 | 0.94 | 10218.13 | 10375.69 | 10200.49 | 0 |
| 1734645600 | 10229.85 | -15.15 | -0.15 | 10186.93 | 10284.73 | 10151.99 | 0 |
| 1734559200 | 10245 | -39.03 | -0.38 | 10286.86 | 10362.43 | 10241.87 | 0 |
| 1734472800 | 10284.03 | -97.05 | -0.93 | 10323.14 | 10364.31 | 10165.73 | 0 |
| 1734386400 | 10381.08 | -130.18 | -1.24 | 10500.79 | 10561.09 | 10343.47 | 0 |
| 1734127200 | 10511.26 | 89.01 | 0.85 | 10465.11 | 10536.65 | 10342.11 | 0 |
| 1734040800 | 10422.25 | -3.97 | -0.04 | 10442.38 | 10531.21 | 10403.02 | 0 |
| 1733954400 | 10426.22 | -279.38 | -2.61 | 10644 | 10677.57 | 10351.63 | 0 |
| 1733868000 | 10705.6 | 31.7 | 0.30 | 10631.06 | 10859 | 10506.2 | 0 |
| 1733781600 | 10673.9 | -80.23 | -0.75 | 10785.39 | 10799.1 | 10568.19 | 0 |
| 1733522400 | 10754.13 | -15.33 | -0.14 | 10812.95 | 10851.2 | 10713.37 | 0 |
| 1733436000 | 10769.46 | -202.91 | -1.85 | 10962.8 | 10962.8 | 10758.55 | 0 |
| 1733349600 | 10972.37 | 4.33 | 0.04 | 11017.57 | 11080.89 | 10961.91 | 0 |
| 1733263200 | 10968.04 | 28.06 | 0.26 | 11011.18 | 11029.98 | 10922.01 | 0 |
| 1733176800 | 10939.98 | -36.37 | -0.33 | 10984.26 | 10990.26 | 10890.19 | 0 |
| 1732917600 | 10976.35 | 27.48 | 0.25 | 10986.24 | 11056.05 | 10935.03 | 0 |
| 1732744800 | 10948.87 | 68.35 | 0.63 | 10819.1 | 11013.81 | 10819.1 | 0 |
| 1732658400 | 10880.52 | 90.78 | 0.84 | 10807.3 | 10891.47 | 10707.47 | 0 |
| 1732572000 | 10789.74 | 18.03 | 0.17 | 10793.07 | 10840.49 | 10752.95 | 0 |
| 1732312800 | 10771.71 | -33.41 | -0.31 | 10799.07 | 10877.55 | 10757.07 | 0 |
| 1732226400 | 10805.12 | 168.22 | 1.58 | 10612.85 | 10806.88 | 10553.64 | 0 |
| 1732140000 | 10636.9 | 115.27 | 1.10 | 10522.28 | 10642.28 | 10488.79 | 0 |
| 1732053600 | 10521.63 | -138.22 | -1.30 | 10575.8 | 10692.03 | 10516.67 | 0 |
| 1731967200 | 10659.85 | 122.23 | 1.16 | 10503.11 | 10705.15 | 10484.79 | 0 |
| 1731708000 | 10537.62 | -191.93 | -1.79 | 10763.69 | 10795.9 | 10514.8 | 0 |
| 1731621600 | 10729.55 | -313.2 | -2.84 | 10985.06 | 10997.64 | 10719.57 | 0 |
| 1731535200 | 11042.75 | 90.92 | 0.83 | 10945.45 | 11090.04 | 10930.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
