DJ US Retail REITs Total Stock Market (DWCRTR)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1028.5 | 2.22 | 0.22 | 1029.83 | 1034.74 | 1027.08 | 0 |
| 1737064800 | 1026.28 | 13.52 | 1.33 | 1014.34 | 1027.47 | 1011.41 | 0 |
| 1736978400 | 1012.76 | -2.1 | -0.21 | 1034.15 | 1036.38 | 1011.38 | 0 |
| 1736892000 | 1014.86 | 6.22 | 0.62 | 1010.48 | 1017.7 | 1008.18 | 0 |
| 1736805600 | 1008.64 | 13.9 | 1.40 | 993.72 | 1009.6 | 991.46 | 0 |
| 1736546400 | 994.74 | -21.2 | -2.09 | 1000.96 | 1006.12 | 993.48 | 0 |
| 1736373600 | 1015.94 | 0.57 | 0.06 | 1013.21 | 1017.05 | 1007.26 | 0 |
| 1736287200 | 1015.37 | -7.93 | -0.77 | 1025.29 | 1034.31 | 1012.84 | 0 |
| 1736200800 | 1023.3 | -16.68 | -1.60 | 1035.16 | 1037.42 | 1022.36 | 0 |
| 1735941600 | 1039.98 | 11.65 | 1.13 | 1030.15 | 1040.7 | 1029.1099 | 0 |
| 1735855200 | 1028.33 | -8.92 | -0.86 | 1034.63 | 1038.6099 | 1022.57 | 0 |
| 1735682400 | 1037.25 | 9.56 | 0.93 | 1032.68 | 1038.28 | 1027.91 | 0 |
| 1735596000 | 1027.69 | -3.98 | -0.39 | 1024.95 | 1030.54 | 1017.42 | 0 |
| 1735336800 | 1031.67 | -10.31 | -0.99 | 1036.88 | 1045.16 | 1028.03 | 0 |
| 1735250400 | 1041.98 | 0.87 | 0.08 | 1036.45 | 1043.73 | 1034.41 | 0 |
| 1735077600 | 1041.1099 | 8.29 | 0.80 | 1031 | 1041.38 | 1029.28 | 0 |
| 1734991200 | 1032.82 | 0.63 | 0.06 | 1028.43 | 1033.6099 | 1022.96 | 0 |
| 1734732000 | 1032.19 | 16.23 | 1.60 | 1020.47 | 1044.92 | 1019.59 | 0 |
| 1734645600 | 1015.96 | -15.21 | -1.48 | 1035.53 | 1043.73 | 1015.59 | 0 |
| 1734559200 | 1031.17 | -40.43 | -3.77 | 1071.35 | 1078.8699 | 1030.82 | 0 |
| 1734472800 | 1071.6 | -6.6 | -0.61 | 1071.38 | 1083.32 | 1070.4 | 0 |
| 1734386400 | 1078.2 | -0.54 | -0.05 | 1076.14 | 1088.98 | 1076.14 | 0 |
| 1734127200 | 1078.74 | 6.98 | 0.65 | 1068.96 | 1079.14 | 1068.18 | 0 |
| 1734040800 | 1071.76 | 0.77 | 0.07 | 1069.01 | 1084.02 | 1068.92 | 0 |
| 1733954400 | 1070.99 | -8.22 | -0.76 | 1078.22 | 1083.29 | 1068.77 | 0 |
| 1733868000 | 1079.21 | -13.42 | -1.23 | 1088.67 | 1088.91 | 1075.77 | 0 |
| 1733781600 | 1092.63 | -2.02 | -0.18 | 1091.33 | 1095.46 | 1086.28 | 0 |
| 1733522400 | 1094.65 | 4.33 | 0.40 | 1094.41 | 1095.66 | 1090.13 | 0 |
| 1733436000 | 1090.32 | -2.15 | -0.20 | 1086.64 | 1092.76 | 1085.17 | 0 |
| 1733349600 | 1092.47 | 3.71 | 0.34 | 1090.91 | 1093.05 | 1085.16 | 0 |
| 1733263200 | 1088.76 | -6.08 | -0.56 | 1098.64 | 1099.65 | 1085.07 | 0 |
| 1733176800 | 1094.84 | -15.37 | -1.38 | 1106.41 | 1106.91 | 1091.56 | 0 |
| 1732917600 | 1110.21 | -6.29 | -0.56 | 1116.78 | 1123.55 | 1109.68 | 0 |
| 1732744800 | 1116.5 | 8.33 | 0.75 | 1114.27 | 1125.22 | 1113.34 | 0 |
| 1732658400 | 1108.17 | 9.74 | 0.89 | 1099.07 | 1109.53 | 1096.24 | 0 |
| 1732572000 | 1098.43 | 1.08 | 0.10 | 1101.38 | 1105.08 | 1096.98 | 0 |
| 1732312800 | 1097.35 | -0.37 | -0.03 | 1104.03 | 1105.4 | 1095.53 | 0 |
| 1732226400 | 1097.72 | 5.74 | 0.53 | 1090.6199 | 1100.65 | 1089.74 | 0 |
| 1732140000 | 1091.98 | -2.55 | -0.23 | 1088.78 | 1095.1 | 1085.25 | 0 |
| 1732053600 | 1094.53 | 7.04 | 0.65 | 1085.03 | 1095.13 | 1080.02 | 0 |
| 1731967200 | 1087.49 | 5.45 | 0.50 | 1075.84 | 1088.78 | 1074.04 | 0 |
| 1731708000 | 1082.04 | 7.04 | 0.65 | 1074.88 | 1084.68 | 1069.06 | 0 |
| 1731621600 | 1075 | -8.83 | -0.81 | 1083.16 | 1084.26 | 1073.41 | 0 |
| 1731535200 | 1083.83 | 1.2 | 0.11 | 1089.92 | 1095.02 | 1081.48 | 0 |
| 1731448800 | 1082.63 | -13.55 | -1.24 | 1094.84 | 1098.58 | 1082.44 | 0 |
| 1731362400 | 1096.18 | 7.31 | 0.67 | 1089.56 | 1104.81 | 1089.19 | 0 |
| 1731103200 | 1088.8699 | 16.67 | 1.55 | 1078.85 | 1092.48 | 1077.35 | 0 |
| 1731016800 | 1072.2 | 5.24 | 0.49 | 1069.38 | 1076.75 | 1066.91 | 0 |
| 1730930400 | 1066.96 | -11.55 | -1.07 | 1086.32 | 1087.07 | 1052.22 | 0 |
| 1730844000 | 1078.51 | 7.35 | 0.69 | 1066.73 | 1078.52 | 1060.44 | 0 |
| 1730757600 | 1071.16 | 16.18 | 1.53 | 1058.23 | 1074.13 | 1058.23 | 0 |
| 1730494800 | 1054.98 | -5.12 | -0.48 | 1061.04 | 1072.44 | 1054.1099 | 0 |
| 1730408400 | 1060.1 | -20.24 | -1.87 | 1072.04 | 1081.09 | 1059.94 | 0 |
| 1730322000 | 1080.34 | 5.22 | 0.49 | 1076.76 | 1085.14 | 1074.35 | 0 |
| 1730235600 | 1075.1199 | -6.52 | -0.60 | 1078.94 | 1084.59 | 1075.01 | 0 |
| 1730149200 | 1081.64 | 7.48 | 0.70 | 1081.76 | 1090.47 | 1080.64 | 0 |
| 1729890000 | 1074.16 | -21.45 | -1.96 | 1098.2 | 1098.89 | 1072.55 | 0 |
| 1729803600 | 1095.6099 | -6.69 | -0.61 | 1101.55 | 1109.75 | 1094.66 | 0 |
| 1729717200 | 1102.3 | 2.04 | 0.19 | 1096.03 | 1106.85 | 1096.03 | 0 |
| 1729630800 | 1100.26 | 1.81 | 0.16 | 1095.84 | 1104.68 | 1094.52 | 0 |
| 1729544400 | 1098.45 | -17.38 | -1.56 | 1112.8599 | 1115.13 | 1097.44 | 0 |
| 1729285200 | 1115.83 | 12 | 1.09 | 1104.55 | 1116.46 | 1099.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
