DJ US Specialty Retailers Total Stock Market (DWCSRT)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 16193.23 | -141.83 | -0.87 | 16579.169 | 16741.77 | 16149.13 | 0 |
| 1721336400 | 16335.06 | -225.19 | -1.36 | 16638.16 | 16679.96 | 16323.06 | 0 |
| 1721250000 | 16560.25 | -230.67 | -1.37 | 16624.11 | 16679.98 | 16502.65 | 0 |
| 1721163600 | 16790.92 | 237.73 | 1.44 | 16671.369 | 16814.61 | 16630.74 | 0 |
| 1721077200 | 16553.189 | 108.99 | 0.66 | 16411.61 | 16748.5 | 16411.27 | 0 |
| 1720818000 | 16444.2 | 82.77 | 0.51 | 16417.04 | 16606.98 | 16387.919 | 0 |
| 1720731600 | 16361.43 | -128.3 | -0.78 | 16459.16 | 16531.33 | 16273.41 | 0 |
| 1720645200 | 16489.73 | 6.64 | 0.04 | 16556.73 | 16566.21 | 16406.16 | 0 |
| 1720558800 | 16483.09 | -54.62 | -0.33 | 16555.47 | 16611.279 | 16479.22 | 0 |
| 1720472400 | 16537.71 | -27.13 | -0.16 | 16563.66 | 16619.31 | 16494.22 | 0 |
| 1720213200 | 16564.84 | 69.56 | 0.42 | 16477.779 | 16615.14 | 16412.13 | 0 |
| 1720040400 | 16495.279 | -23.3 | -0.14 | 16486.54 | 16556.39 | 16422.95 | 0 |
| 1719954000 | 16518.58 | 138.1 | 0.84 | 16374.46 | 16533.07 | 16330.78 | 0 |
| 1719867600 | 16380.48 | -254.78 | -1.53 | 16629.39 | 16629.39 | 16281.48 | 0 |
| 1719608400 | 16635.259 | -125.85 | -0.75 | 16716.09 | 16834.19 | 16573.27 | 0 |
| 1719522000 | 16761.11 | 122.37 | 0.74 | 16647.2 | 16810.25 | 16639.7 | 0 |
| 1719435600 | 16638.74 | 26.78 | 0.16 | 16555.95 | 16711.86 | 16537.72 | 0 |
| 1719349200 | 16611.96 | -92.95 | -0.56 | 16727.86 | 16727.86 | 16526.029 | 0 |
| 1719262800 | 16704.91 | -171.46 | -1.02 | 16840.41 | 16848.55 | 16637.939 | 0 |
| 1719003600 | 16876.37 | 75.76 | 0.45 | 16862.46 | 16907.39 | 16797.55 | 0 |
| 1718917200 | 16800.61 | -64.29 | -0.38 | 16831.91 | 16939.8 | 16692.599 | 0 |
| 1718744400 | 16864.9 | 159.3 | 0.95 | 16679.13 | 16880.64 | 16677.61 | 0 |
| 1718658000 | 16705.599 | 281.27 | 1.71 | 16408.06 | 16791.18 | 16380.69 | 0 |
| 1718398800 | 16424.33 | 139.89 | 0.86 | 16240.73 | 16463.849 | 16240.73 | 0 |
| 1718312400 | 16284.44 | 6.67 | 0.04 | 16195.62 | 16318.13 | 16149.03 | 0 |
| 1718226000 | 16277.77 | 53.99 | 0.33 | 16335.89 | 16436.38 | 16219.18 | 0 |
| 1718139600 | 16223.78 | 154.83 | 0.96 | 16014.08 | 16237.33 | 15950.1 | 0 |
| 1718053200 | 16068.95 | -20.18 | -0.13 | 16062.1 | 16075.69 | 15974.74 | 0 |
| 1717794000 | 16089.13 | -224.11 | -1.37 | 16206.16 | 16321.1 | 16072.74 | 0 |
| 1717707600 | 16313.24 | 36.73 | 0.23 | 16185.91 | 16396.4 | 16185.91 | 0 |
| 1717621200 | 16276.51 | 286.91 | 1.79 | 16001.37 | 16277.32 | 15949.74 | 0 |
| 1717534800 | 15989.6 | -81.51 | -0.51 | 15978.94 | 16058.09 | 15926.17 | 0 |
| 1717448400 | 16071.11 | -89.06 | -0.55 | 16326.83 | 16377.49 | 15963.92 | 0 |
| 1717189200 | 16160.17 | 16.85 | 0.10 | 16171.01 | 16210.43 | 15900.23 | 0 |
| 1717102800 | 16143.32 | 70.93 | 0.44 | 16121.18 | 16220.2 | 16103.28 | 0 |
| 1717016400 | 16072.39 | 9.47 | 0.06 | 15934.94 | 16244 | 15934.94 | 0 |
| 1716930000 | 16062.92 | 29.17 | 0.18 | 16072.04 | 16082.45 | 15987.14 | 0 |
| 1716584400 | 16033.75 | 205.56 | 1.30 | 15890.66 | 16092.43 | 15881.25 | 0 |
| 1716498000 | 15828.19 | -162.88 | -1.02 | 16000.67 | 16020.55 | 15765.24 | 0 |
| 1716411600 | 15991.07 | -217.45 | -1.34 | 16162.21 | 16186.65 | 15955.59 | 0 |
| 1716325200 | 16208.52 | 21.58 | 0.13 | 16096.75 | 16218.26 | 16066.33 | 0 |
| 1716238800 | 16186.94 | 178.31 | 1.11 | 15978.04 | 16217.19 | 15952.3 | 0 |
| 1715979600 | 16008.63 | 120.34 | 0.76 | 15940.74 | 16009.68 | 15888.01 | 0 |
| 1715893200 | 15888.29 | -178.52 | -1.11 | 16041.59 | 16069.88 | 15882.62 | 0 |
| 1715806800 | 16066.81 | -58.31 | -0.36 | 16167.84 | 16197.06 | 15972.43 | 0 |
| 1715720400 | 16125.12 | 136.49 | 0.85 | 16303.76 | 16309.6 | 15960.57 | 0 |
| 1715634000 | 15988.63 | 199.75 | 1.27 | 15935.68 | 16023.35 | 15888.81 | 0 |
| 1715374800 | 15788.88 | -55.58 | -0.35 | 15933.83 | 15987.86 | 15723.86 | 0 |
| 1715288400 | 15844.46 | 167.15 | 1.07 | 15745.25 | 15850.88 | 15653.56 | 0 |
| 1715202000 | 15677.31 | -38.74 | -0.25 | 15634.69 | 15806.97 | 15615.44 | 0 |
| 1715115600 | 15716.05 | 90.84 | 0.58 | 15619.76 | 15767.36 | 15577.36 | 0 |
| 1715029200 | 15625.21 | 267.29 | 1.74 | 15422.9 | 15628.1 | 15411.18 | 0 |
| 1714770000 | 15357.92 | 276.88 | 1.84 | 15159.65 | 15371.8 | 15155.81 | 0 |
| 1714683600 | 15081.04 | 259.06 | 1.75 | 15016.18 | 15085.3 | 14926.81 | 0 |
| 1714597200 | 14821.98 | -42.15 | -0.28 | 14784.21 | 15023 | 14728.97 | 0 |
| 1714510800 | 14864.13 | -269.94 | -1.78 | 15059.58 | 15075.4 | 14862.36 | 0 |
| 1714424400 | 15134.07 | -7.36 | -0.05 | 15107.95 | 15146.79 | 15045.49 | 0 |
| 1714165200 | 15141.43 | 30.37 | 0.20 | 15020.04 | 15174.76 | 15007.54 | 0 |
| 1714078800 | 15111.06 | 54.37 | 0.36 | 14761.72 | 15120.99 | 14753.64 | 0 |
| 1713992400 | 15056.69 | -255.29 | -1.67 | 15218.98 | 15247.26 | 14965.56 | 0 |
| 1713906000 | 15311.98 | 304.18 | 2.03 | 15065.78 | 15353.09 | 15065.78 | 0 |
| 1713819600 | 15007.8 | -7.61 | -0.05 | 15012.37 | 15103.95 | 14880.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
