DJ US Specialty Retailers Total Stock Market (DWCSRT)
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 |
|---|---|---|---|---|---|---|---|
| 1741298400 | 20117.59 | -1 | -5.19 | 20924.37 | 20954.69 | 20023.55 | 0 |
| 1741212000 | 21218.55 | 277.6 | 1.33 | 20946.91 | 21278.82 | 20880.16 | 0 |
| 1741125600 | 20940.95 | -175.01 | -0.83 | 20938.11 | 21240.32 | 20550.46 | 0 |
| 1741039200 | 21115.96 | -279.84 | -1.31 | 21466.13 | 21603.04 | 20969.27 | 0 |
| 1740780000 | 21395.8 | 347.72 | 1.65 | 21147.24 | 21405.86 | 21053.96 | 0 |
| 1740693600 | 21048.08 | -378.26 | -1.77 | 21475.88 | 21531.27 | 21043.1 | 0 |
| 1740607200 | 21426.34 | 120.17 | 0.56 | 21345.81 | 21638.81 | 21321.98 | 0 |
| 1740520800 | 21306.17 | -3.41 | -0.02 | 21367.06 | 21440.49 | 20978.75 | 0 |
| 1740434400 | 21309.58 | -182.83 | -0.85 | 21588.48 | 21625.58 | 21194.18 | 0 |
| 1740175200 | 21492.41 | -520.18 | -2.36 | 22093.91 | 22111.03 | 21446.91 | 0 |
| 1740088800 | 22012.59 | -306.35 | -1.37 | 22216.27 | 22266.52 | 21855.46 | 0 |
| 1740002400 | 22318.94 | 18.13 | 0.08 | 22252.6 | 22369.02 | 22114.59 | 0 |
| 1739916000 | 22300.81 | -318.39 | -1.41 | 22654.98 | 22663.51 | 22159.29 | 0 |
| 1739570400 | 22619.2 | 200.22 | 0.89 | 22533.66 | 22686.21 | 22413.47 | 0 |
| 1739484000 | 22418.98 | 293.7 | 1.33 | 22158.13 | 22440.96 | 22158.13 | 0 |
| 1739397600 | 22125.28 | 214.54 | 0.98 | 21752.48 | 22131.18 | 21707.2 | 0 |
| 1739311200 | 21910.74 | -167.73 | -0.76 | 21963.45 | 21987.24 | 21765.3 | 0 |
| 1739224800 | 22078.47 | 252.61 | 1.16 | 21985.47 | 22136.6 | 21884.15 | 0 |
| 1738965600 | 21825.86 | -191.21 | -0.87 | 21991.72 | 22049.19 | 21788.14 | 0 |
| 1738879200 | 22017.07 | 21.96 | 0.10 | 21985.15 | 22062.93 | 21812.59 | 0 |
| 1738792800 | 21995.11 | 238.26 | 1.10 | 21716.85 | 22004.76 | 21677.34 | 0 |
| 1738706400 | 21756.85 | 284.61 | 1.33 | 21462.54 | 21861.13 | 21462.54 | 0 |
| 1738620000 | 21472.24 | 35.51 | 0.17 | 21251.15 | 21586.88 | 21138.91 | 0 |
| 1738360800 | 21436.73 | -72.96 | -0.34 | 21530.83 | 21709.43 | 21415.89 | 0 |
| 1738274400 | 21509.69 | 53.9 | 0.25 | 21585.88 | 21767.24 | 21425.72 | 0 |
| 1738188000 | 21455.79 | 56.63 | 0.26 | 21487.52 | 21583.29 | 21321.46 | 0 |
| 1738101600 | 21399.16 | 7.8 | 0.04 | 21287.67 | 21481.56 | 21187.75 | 0 |
| 1738015200 | 21391.36 | 17.27 | 0.08 | 21251.27 | 21563.2 | 21221.45 | 0 |
| 1737756000 | 21374.09 | -110.82 | -0.52 | 21475.65 | 21475.65 | 21227.64 | 0 |
| 1737669600 | 21484.91 | 518.5 | 2.47 | 20977.52 | 21485.07 | 20977.52 | 0 |
| 1737583200 | 20966.41 | 978.45 | 4.90 | 21402.92 | 21402.92 | 20936.89 | 0 |
| 1737496800 | 19987.96 | 352.07 | 1.79 | 19781.63 | 20012.34 | 19743.24 | 0 |
| 1737151200 | 19635.89 | 190.33 | 0.98 | 19680.39 | 19719.13 | 19580.83 | 0 |
| 1737064800 | 19445.56 | -17.59 | -0.09 | 19616.21 | 19693.93 | 19440.67 | 0 |
| 1736978400 | 19463.15 | 341.39 | 1.79 | 19364.71 | 19515.22 | 19286.64 | 0 |
| 1736892000 | 19121.76 | -225.59 | -1.17 | 19425.87 | 19445.58 | 19033.02 | 0 |
| 1736805600 | 19347.35 | 14.78 | 0.08 | 19218.32 | 19391.29 | 19180.5 | 0 |
| 1736546400 | 19332.57 | -532.33 | -2.68 | 19680.9 | 19680.9 | 19293.72 | 0 |
| 1736373600 | 19864.9 | -24.88 | -0.13 | 19872.84 | 19957.92 | 19744.11 | 0 |
| 1736287200 | 19889.78 | -42.41 | -0.21 | 19993.65 | 20123.16 | 19789.11 | 0 |
| 1736200800 | 19932.19 | 119.51 | 0.60 | 19910.17 | 20068.61 | 19791.04 | 0 |
| 1735941600 | 19812.68 | -93.42 | -0.47 | 20020.06 | 20035.62 | 19779.69 | 0 |
| 1735855200 | 19906.1 | -110.24 | -0.55 | 20090.23 | 20166.24 | 19758.09 | 0 |
| 1735682400 | 20016.34 | -111.19 | -0.55 | 20158.69 | 20205.04 | 19974.41 | 0 |
| 1735596000 | 20127.53 | -244.02 | -1.20 | 20171.73 | 20263.87 | 19974.21 | 0 |
| 1735336800 | 20371.55 | -319.08 | -1.54 | 20532.68 | 20555.96 | 20209.93 | 0 |
| 1735250400 | 20690.63 | -35 | -0.17 | 20638.76 | 20712.7 | 20586.72 | 0 |
| 1735077600 | 20725.63 | 342.71 | 1.68 | 20500.2 | 20747.48 | 20411.41 | 0 |
| 1734991200 | 20382.92 | 23.59 | 0.12 | 20376.04 | 20398.14 | 20146.14 | 0 |
| 1734732000 | 20359.33 | 171.68 | 0.85 | 20042.64 | 20565.47 | 20022.42 | 0 |
| 1734645600 | 20187.65 | 107.72 | 0.54 | 20351.45 | 20478.8 | 20162.59 | 0 |
| 1734559200 | 20079.93 | -646.72 | -3.12 | 20729.1 | 20767.22 | 20052.56 | 0 |
| 1734472800 | 20726.65 | -112.52 | -0.54 | 20858.98 | 20907.17 | 20673.82 | 0 |
| 1734386400 | 20839.17 | 36.37 | 0.17 | 20844.15 | 20945.53 | 20823.5 | 0 |
| 1734127200 | 20802.8 | -71.91 | -0.34 | 20804.36 | 20889.21 | 20680.07 | 0 |
| 1734040800 | 20874.71 | -181.36 | -0.86 | 21002.53 | 21002.53 | 20861.88 | 0 |
| 1733954400 | 21056.07 | 393.73 | 1.91 | 20831.82 | 21143.59 | 20823.67 | 0 |
| 1733868000 | 20662.34 | -28.79 | -0.14 | 20647.97 | 20850.37 | 20632.55 | 0 |
| 1733781600 | 20691.13 | -277.78 | -1.32 | 20931.62 | 20951.41 | 20581.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
