DJ US Drug Retailers Total Stock Market (DWCRTD)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731448800 | 10951.83 | 17.98 | 0.16 | 10936.41 | 11055.48 | 10929.79 | 0 |
| 1731362400 | 10933.85 | 83.73 | 0.77 | 10881.29 | 11042.53 | 10879.49 | 0 |
| 1731103200 | 10850.12 | 74.03 | 0.69 | 10819.13 | 10959.42 | 10736.35 | 0 |
| 1731016800 | 10776.09 | 148.93 | 1.40 | 10789.88 | 10863.72 | 10732.53 | 0 |
| 1730930400 | 10627.16 | 313.95 | 3.04 | 10495.5 | 10701.95 | 10477.06 | 0 |
| 1730844000 | 10313.21 | 73.6 | 0.72 | 10238.98 | 10386.12 | 10144.29 | 0 |
| 1730757600 | 10239.61 | -163.06 | -1.57 | 10449.1 | 10480.41 | 10232.26 | 0 |
| 1730494800 | 10402.67 | 401.96 | 4.02 | 10262.52 | 10570.95 | 10262.52 | 0 |
| 1730408400 | 10000.71 | 9.16 | 0.09 | 9967.67 | 10064.54 | 9966.2 | 0 |
| 1730322000 | 9991.55 | -137.95 | -1.36 | 10100.08 | 10112.86 | 9945.04 | 0 |
| 1730235600 | 10129.5 | -78.87 | -0.77 | 10177.29 | 10251.45 | 10123.43 | 0 |
| 1730149200 | 10208.37 | -4.51 | -0.04 | 10251.44 | 10260.12 | 10204.49 | 0 |
| 1729890000 | 10212.88 | -66.74 | -0.65 | 10257.74 | 10278.46 | 10189.68 | 0 |
| 1729803600 | 10279.62 | 22.33 | 0.22 | 10231.3 | 10360.02 | 10224.1 | 0 |
| 1729717200 | 10257.29 | -39.3 | -0.38 | 10303.82 | 10315.33 | 10220.62 | 0 |
| 1729630800 | 10296.59 | -130.25 | -1.25 | 10400.86 | 10408.11 | 10288.26 | 0 |
| 1729544400 | 10426.84 | -57.64 | -0.55 | 10495.01 | 10535.61 | 10413.38 | 0 |
| 1729285200 | 10484.48 | 71.52 | 0.69 | 10416.75 | 10511.31 | 10347.72 | 0 |
| 1729198800 | 10412.96 | -83.12 | -0.79 | 10378.85 | 10454.32 | 10358.65 | 0 |
| 1729112400 | 10496.08 | 165.2 | 1.60 | 10296.36 | 10502.43 | 10255.58 | 0 |
| 1729026000 | 10330.88 | 339.82 | 3.40 | 10048.62 | 10439.71 | 10048.62 | 0 |
| 1728939600 | 9991.06 | 13.39 | 0.13 | 10000.21 | 10035.38 | 9920.77 | 0 |
| 1728680400 | 9977.67 | -18.19 | -0.18 | 10018.86 | 10071.38 | 9942.55 | 0 |
| 1728594000 | 9995.86 | 13.28 | 0.13 | 10009.57 | 10041.67 | 9968.31 | 0 |
| 1728507600 | 9982.58 | 55.81 | 0.56 | 9931.34 | 10030.96 | 9900.33 | 0 |
| 1728421200 | 9926.77 | 80.57 | 0.82 | 9887.28 | 9939.56 | 9852.12 | 0 |
| 1728334800 | 9846.2 | -3.14 | -0.03 | 9826.81 | 9866.97 | 9800.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
