DJ US General Retailers Total Stock Market (DWCRTS)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737583200 | 30659.26 | 372.17 | 1.23 | 30713.57 | 30799.97 | 30499.94 | 0 |
| 1737496800 | 30287.09 | 514.47 | 1.73 | 30068.48 | 30366.13 | 30026.67 | 0 |
| 1737151200 | 29772.62 | 469.15 | 1.60 | 29725.33 | 29805.21 | 29532.29 | 0 |
| 1737064800 | 29303.47 | -116.71 | -0.40 | 29520.08 | 29557.79 | 29274.45 | 0 |
| 1736978400 | 29420.18 | 547.73 | 1.90 | 29420.92 | 29485.86 | 29203.86 | 0 |
| 1736892000 | 28872.45 | -127.55 | -0.44 | 29155.35 | 29269.14 | 28719.95 | 0 |
| 1736805600 | 29000 | -126.04 | -0.43 | 28993.82 | 29093.7 | 28800.89 | 0 |
| 1736546400 | 29126.04 | -253.59 | -0.86 | 29335.84 | 29353.76 | 28919.1 | 0 |
| 1736373600 | 29379.63 | 94.05 | 0.32 | 29320.33 | 29460.21 | 29115.07 | 0 |
| 1736287200 | 29285.58 | -430.86 | -1.45 | 29757.66 | 29805.68 | 29220.07 | 0 |
| 1736200800 | 29716.44 | 291.15 | 0.99 | 29644.63 | 29875.75 | 29570.38 | 0 |
| 1735941600 | 29425.29 | 271.21 | 0.93 | 29377.83 | 29500 | 29219.65 | 0 |
| 1735855200 | 29154.08 | -0.11 | -0.00 | 29367.18 | 29609.62 | 28947.23 | 0 |
| 1735682400 | 29154.19 | -169.28 | -0.58 | 29455.89 | 29471.65 | 29109.42 | 0 |
| 1735596000 | 29323.47 | -348.89 | -1.18 | 29270.74 | 29482.49 | 29056.62 | 0 |
| 1735336800 | 29672.36 | -391.62 | -1.30 | 29847.82 | 29876.84 | 29439.42 | 0 |
| 1735250400 | 30063.98 | -91.33 | -0.30 | 30037.86 | 30135.25 | 29946.82 | 0 |
| 1735077600 | 30155.31 | 459.24 | 1.55 | 29816.97 | 30155.31 | 29774.25 | 0 |
| 1734991200 | 29696.07 | -60.95 | -0.20 | 29695.06 | 29753.07 | 29456.23 | 0 |
| 1734732000 | 29757.02 | 196.12 | 0.66 | 29226.36 | 29972.19 | 29212.59 | 0 |
| 1734645600 | 29560.9 | 68.29 | 0.23 | 29797.48 | 29902.54 | 29559.8 | 0 |
| 1734559200 | 29492.61 | -1 | -3.51 | 30531.4 | 30628.49 | 29480.18 | 0 |
| 1734472800 | 30564.57 | -167.1 | -0.54 | 30682.8 | 30707.1 | 30397.23 | 0 |
| 1734386400 | 30731.67 | 281.52 | 0.92 | 30589.43 | 30776.36 | 30513.51 | 0 |
| 1734127200 | 30450.15 | -101.43 | -0.33 | 30500.78 | 30671.67 | 30368.51 | 0 |
| 1734040800 | 30551.58 | -240.19 | -0.78 | 30755.19 | 30784.57 | 30544.23 | 0 |
| 1733954400 | 30791.77 | 395.95 | 1.30 | 30552.57 | 30936.39 | 30552.57 | 0 |
| 1733868000 | 30395.82 | -79.99 | -0.26 | 30455.05 | 30678.54 | 30349.44 | 0 |
| 1733781600 | 30475.81 | -190.19 | -0.62 | 30714.97 | 30829.04 | 30455.33 | 0 |
| 1733522400 | 30666 | 559.96 | 1.86 | 30213.27 | 30668.03 | 30211.76 | 0 |
| 1733436000 | 30106.04 | 100.21 | 0.33 | 29996.11 | 30251.41 | 29917.73 | 0 |
| 1733349600 | 30005.83 | 365.71 | 1.23 | 29750.73 | 30068.87 | 29747.56 | 0 |
| 1733263200 | 29640.12 | 221.93 | 0.75 | 29367.24 | 29651.42 | 29350.9 | 0 |
| 1733176800 | 29418.19 | 216.74 | 0.74 | 29332.56 | 29504.88 | 29312.31 | 0 |
| 1732917600 | 29201.45 | 199.4 | 0.69 | 29055.16 | 29256.92 | 29010.31 | 0 |
| 1732744800 | 29002.05 | -118.63 | -0.41 | 29129.38 | 29131.62 | 28936.61 | 0 |
| 1732658400 | 29120.68 | 431.4 | 1.50 | 28708.91 | 29135.51 | 28702.97 | 0 |
| 1732572000 | 28689.28 | 387.84 | 1.37 | 28576.13 | 28786.65 | 28485.18 | 0 |
| 1732312800 | 28301.44 | 216.34 | 0.77 | 28240.74 | 28386.45 | 28187.37 | 0 |
| 1732226400 | 28085.1 | 30.11 | 0.11 | 28090.8 | 28131.38 | 27862.91 | 0 |
| 1732140000 | 28054.99 | -178.84 | -0.63 | 28052.31 | 28070.96 | 27749.56 | 0 |
| 1732053600 | 28233.83 | 227.86 | 0.81 | 27840.06 | 28320.03 | 27826.12 | 0 |
| 1731967200 | 28005.97 | 87.45 | 0.31 | 27958.75 | 28175.71 | 27897.52 | 0 |
| 1731708000 | 27918.52 | -636.36 | -2.23 | 28201.46 | 28253.89 | 27765.97 | 0 |
| 1731621600 | 28554.88 | -249.46 | -0.87 | 28785.9 | 28887.18 | 28522.95 | 0 |
| 1731535200 | 28804.34 | 416.67 | 1.47 | 28470.33 | 28901.45 | 28470.33 | 0 |
| 1731448800 | 28387.67 | 123.46 | 0.44 | 28364.61 | 28491.47 | 28208.83 | 0 |
| 1731362400 | 28264.21 | -28 | -0.10 | 28338.38 | 28463.71 | 28191.28 | 0 |
| 1731103200 | 28292.21 | 51.38 | 0.18 | 28278.56 | 28419.25 | 28224.51 | 0 |
| 1731016800 | 28240.83 | 398.56 | 1.43 | 27914.57 | 28329.27 | 27897.35 | 0 |
| 1730930400 | 27842.27 | 484.27 | 1.77 | 27579.22 | 27854.83 | 27334.4 | 0 |
| 1730844000 | 27358 | 380.85 | 1.41 | 27024.44 | 27359.5 | 27010.72 | 0 |
| 1730757600 | 26977.15 | -5.68 | -0.02 | 26923.81 | 27103.46 | 26837.16 | 0 |
| 1730494800 | 26982.83 | 669.35 | 2.54 | 27054.95 | 27234.27 | 26945.55 | 0 |
| 1730408400 | 26313.48 | -355.8 | -1.33 | 26477.18 | 26556.19 | 26256.17 | 0 |
| 1730322000 | 26669.28 | 34.63 | 0.13 | 26840.18 | 26878.92 | 26647.79 | 0 |
| 1730235600 | 26634.65 | 22.29 | 0.08 | 26493.49 | 26720.93 | 26396.71 | 0 |
| 1730149200 | 26612.36 | 63.89 | 0.24 | 26745.7 | 26763.82 | 26606.08 | 0 |
| 1729890000 | 26548.47 | 12.26 | 0.05 | 26681.23 | 26847.33 | 26521.47 | 0 |
| 1729803600 | 26536.21 | 93.23 | 0.35 | 26507.09 | 26584.31 | 26412.48 | 0 |
| 1729717200 | 26442.98 | -314.7 | -1.18 | 26668.75 | 26720.24 | 26305.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
