DJ US Specialty REITs Total Stock Market (DWCSPC)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 2526.58 | -0.75 | -0.03 | 2540.84 | 2541.8 | 2525.93 | 0 |
| 1737064800 | 2527.33 | 65.76 | 2.67 | 2469.81 | 2528.98 | 2464.27 | 0 |
| 1736978400 | 2461.57 | 10.97 | 0.45 | 2514.05 | 2517.11 | 2457.96 | 0 |
| 1736892000 | 2450.6 | 16.83 | 0.69 | 2437.85 | 2458.28 | 2437.65 | 0 |
| 1736805600 | 2433.77 | 24.48 | 1.02 | 2406.07 | 2435.02 | 2398.31 | 0 |
| 1736546400 | 2409.29 | -70.8 | -2.85 | 2441.4699 | 2442.17 | 2407.02 | 0 |
| 1736373600 | 2480.09 | 16.76 | 0.68 | 2461.83 | 2480.56 | 2442.57 | 0 |
| 1736287200 | 2463.33 | -14.17 | -0.57 | 2492.62 | 2497.16 | 2456.01 | 0 |
| 1736200800 | 2477.5 | -35.56 | -1.42 | 2506.25 | 2519.61 | 2474.41 | 0 |
| 1735941600 | 2513.06 | 32.11 | 1.29 | 2486.88 | 2518.4699 | 2480.06 | 0 |
| 1735855200 | 2480.95 | -21.14 | -0.84 | 2502.25 | 2504.44 | 2475.09 | 0 |
| 1735682400 | 2502.09 | 22.3 | 0.90 | 2497.4699 | 2505.06 | 2477.87 | 0 |
| 1735596000 | 2479.79 | -11.54 | -0.46 | 2481.62 | 2485.27 | 2456.03 | 0 |
| 1735336800 | 2491.33 | -22.28 | -0.89 | 2493.4899 | 2517.08 | 2485.03 | 0 |
| 1735250400 | 2513.61 | -2.88 | -0.11 | 2505.06 | 2516.39 | 2495.8 | 0 |
| 1735077600 | 2516.4899 | 16.57 | 0.66 | 2493.25 | 2516.83 | 2489.63 | 0 |
| 1734991200 | 2499.92 | 12.18 | 0.49 | 2479.83 | 2502.56 | 2471.4 | 0 |
| 1734732000 | 2487.7399 | 38.24 | 1.56 | 2460.66 | 2517 | 2460.66 | 0 |
| 1734645600 | 2449.5 | -43.28 | -1.74 | 2495.16 | 2509.25 | 2447.23 | 0 |
| 1734559200 | 2492.78 | -101.31 | -3.91 | 2582.92 | 2593.88 | 2491.95 | 0 |
| 1734472800 | 2594.09 | -8.94 | -0.34 | 2584.04 | 2619.87 | 2577.4699 | 0 |
| 1734386400 | 2603.03 | -21.24 | -0.81 | 2620.58 | 2632.06 | 2601.07 | 0 |
| 1734127200 | 2624.27 | -13.33 | -0.51 | 2626.07 | 2640.87 | 2620.66 | 0 |
| 1734040800 | 2637.6 | -11.71 | -0.44 | 2648.38 | 2667.98 | 2637.46 | 0 |
| 1733954400 | 2649.31 | -4.28 | -0.16 | 2658.09 | 2664.88 | 2640.62 | 0 |
| 1733868000 | 2653.59 | -46.07 | -1.71 | 2691.59 | 2693.43 | 2644.48 | 0 |
| 1733781600 | 2699.66 | -12.47 | -0.46 | 2716.42 | 2722.04 | 2694.11 | 0 |
| 1733522400 | 2712.13 | -3.75 | -0.14 | 2727.64 | 2730.68 | 2694.3 | 0 |
| 1733436000 | 2715.88 | 0.34 | 0.01 | 2698.56 | 2717.25 | 2694.81 | 0 |
| 1733349600 | 2715.54 | -8.86 | -0.33 | 2725.04 | 2726.17 | 2701.69 | 0 |
| 1733263200 | 2724.4 | -20.64 | -0.75 | 2747.89 | 2751.43 | 2721.73 | 0 |
| 1733176800 | 2745.04 | -40.04 | -1.44 | 2773.41 | 2773.41 | 2734.45 | 0 |
| 1732917600 | 2785.08 | -9.63 | -0.34 | 2794.38 | 2810.05 | 2783.16 | 0 |
| 1732744800 | 2794.71 | 11.45 | 0.41 | 2798.14 | 2813.2399 | 2793.86 | 0 |
| 1732658400 | 2783.26 | 18.85 | 0.68 | 2763.55 | 2787.41 | 2753.58 | 0 |
| 1732572000 | 2764.41 | 41.58 | 1.53 | 2737.32 | 2770.2399 | 2737.32 | 0 |
| 1732312800 | 2722.83 | 17.08 | 0.63 | 2720.63 | 2727.56 | 2713.58 | 0 |
| 1732226400 | 2705.75 | 19.51 | 0.73 | 2683.23 | 2714.65 | 2677.58 | 0 |
| 1732140000 | 2686.2399 | -9.69 | -0.36 | 2681.7199 | 2692.61 | 2670.09 | 0 |
| 1732053600 | 2695.93 | 21.17 | 0.79 | 2673.21 | 2703.53 | 2662.37 | 0 |
| 1731967200 | 2674.76 | 20.65 | 0.78 | 2639.52 | 2676.02 | 2638.85 | 0 |
| 1731708000 | 2654.11 | 16.62 | 0.63 | 2627.9699 | 2659.4699 | 2626.91 | 0 |
| 1731621600 | 2637.4899 | -15.33 | -0.58 | 2650.04 | 2654.56 | 2633.13 | 0 |
| 1731535200 | 2652.82 | 2.3 | 0.09 | 2667.61 | 2684.09 | 2650.7 | 0 |
| 1731448800 | 2650.52 | -36.35 | -1.35 | 2679.14 | 2686.88 | 2647.83 | 0 |
| 1731362400 | 2686.87 | -28.76 | -1.06 | 2708.54 | 2717.9899 | 2684.42 | 0 |
| 1731103200 | 2715.63 | 36.93 | 1.38 | 2691.4699 | 2727.25 | 2689.95 | 0 |
| 1731016800 | 2678.7 | 41.18 | 1.56 | 2645.55 | 2684.54 | 2643.39 | 0 |
| 1730930400 | 2637.52 | -101.36 | -3.70 | 2691.68 | 2691.68 | 2608.28 | 0 |
| 1730844000 | 2738.88 | 32.74 | 1.21 | 2694.27 | 2739.23 | 2684.09 | 0 |
| 1730757600 | 2706.14 | 25.82 | 0.96 | 2692.13 | 2711.9699 | 2689.54 | 0 |
| 1730494800 | 2680.32 | -37.13 | -1.37 | 2735.14 | 2737.33 | 2679.1 | 0 |
| 1730408400 | 2717.45 | -36.6 | -1.33 | 2723.62 | 2759.89 | 2716.75 | 0 |
| 1730322000 | 2754.05 | 15.81 | 0.58 | 2746.26 | 2773.37 | 2743.67 | 0 |
| 1730235600 | 2738.2399 | -17.86 | -0.65 | 2745.41 | 2759.25 | 2728.84 | 0 |
| 1730149200 | 2756.1 | 6.55 | 0.24 | 2771.86 | 2785.25 | 2751.61 | 0 |
| 1729890000 | 2749.55 | -5.47 | -0.20 | 2787.01 | 2808.68 | 2747.66 | 0 |
| 1729803600 | 2755.02 | 0.55 | 0.02 | 2754.26 | 2768.18 | 2750.96 | 0 |
| 1729717200 | 2754.4699 | 34.52 | 1.27 | 2718.78 | 2758.4699 | 2718.78 | 0 |
| 1729630800 | 2719.95 | 0.58 | 0.02 | 2709.01 | 2731.01 | 2706.35 | 0 |
| 1729544400 | 2719.37 | -54.83 | -1.98 | 2763.27 | 2774.05 | 2716.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
