DJ US Technology Total Stock Market (DWCTEC)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1731708000 | 62672.49 | -1 | -2.50 | 63543.47 | 63578.08 | 62384.98 | 0 |
| 1731621600 | 64281.23 | -133.04 | -0.21 | 64535.06 | 64626.76 | 64125.26 | 0 |
| 1731535200 | 64414.27 | -335.22 | -0.52 | 64652.57 | 64959 | 64258.61 | 0 |
| 1731448800 | 64749.49 | 293.68 | 0.46 | 64475.08 | 64826.04 | 64263.46 | 0 |
| 1731362400 | 64455.81 | -357.6 | -0.55 | 64819.96 | 64856.69 | 64070.79 | 0 |
| 1731103200 | 64813.41 | -242.24 | -0.37 | 64998.9 | 65161.88 | 64633.4 | 0 |
| 1731016800 | 65055.65 | 1 | 2.10 | 64152.79 | 65106.76 | 64152.79 | 0 |
| 1730930400 | 63719.36 | 1 | 2.60 | 62942.18 | 63832.1 | 62911.38 | 0 |
| 1730844000 | 62105.65 | 882.35 | 1.44 | 61512.97 | 62174.05 | 61512.97 | 0 |
| 1730757600 | 61223.3 | -188.14 | -0.31 | 61388.66 | 61702.14 | 60968.22 | 0 |
| 1730494800 | 61411.44 | 330.27 | 0.54 | 61045.61 | 61864.2 | 61045.61 | 0 |
| 1730408400 | 61081.17 | -2 | -3.45 | 62389.94 | 62413.5 | 61038.61 | 0 |
| 1730322000 | 63261.52 | -503.68 | -0.79 | 63878.99 | 64004.47 | 63228.41 | 0 |
| 1730235600 | 63765.2 | 817.33 | 1.30 | 63073.17 | 63952.05 | 62790.06 | 0 |
| 1730149200 | 62947.87 | 87.47 | 0.14 | 63393.65 | 63393.65 | 62924.94 | 0 |
| 1729890000 | 62860.4 | 440.87 | 0.71 | 62741.2 | 63489.94 | 62734.25 | 0 |
| 1729803600 | 62419.53 | 178.99 | 0.29 | 62468.63 | 62514.78 | 62015.95 | 0 |
| 1729717200 | 62240.54 | -1 | -1.78 | 63140.95 | 63180.09 | 61729.86 | 0 |
| 1729630800 | 63369.13 | 145.34 | 0.23 | 62872.09 | 63546.51 | 62727.09 | 0 |
| 1729544400 | 63223.79 | 499.18 | 0.80 | 62583.49 | 63228.71 | 62522.06 | 0 |
| 1729285200 | 62724.61 | 278.27 | 0.45 | 62849.09 | 62958.1 | 62609.17 | 0 |
| 1729198800 | 62446.34 | 122.94 | 0.20 | 63166.59 | 63166.59 | 62440.35 | 0 |
| 1729112400 | 62323.4 | 101 | 0.16 | 62221.65 | 62392.47 | 61598.48 | 0 |
| 1729026000 | 62222.4 | -952.67 | -1.51 | 63359.96 | 63463.67 | 61941.76 | 0 |
| 1728939600 | 63175.07 | 758.23 | 1.21 | 62829.27 | 63475.67 | 62829.27 | 0 |
| 1728680400 | 62416.84 | 114.47 | 0.18 | 62145.59 | 62547.75 | 62043.17 | 0 |
| 1728594000 | 62302.37 | 55.15 | 0.09 | 61791.61 | 62469.2 | 61727.8 | 0 |
| 1728507600 | 62247.22 | 430.84 | 0.70 | 61846.46 | 62288.14 | 61589.89 | 0 |
| 1728421200 | 61816.38 | 1 | 1.91 | 61113.13 | 61881.95 | 60964.17 | 0 |
| 1728334800 | 60656.09 | -583.82 | -0.95 | 61100.68 | 61387.35 | 60585.67 | 0 |
| 1728075600 | 61239.91 | 702.42 | 1.16 | 61256.37 | 61276.3 | 60495.67 | 0 |
| 1727989200 | 60537.49 | 348.87 | 0.58 | 60092.31 | 60843.65 | 60051.22 | 0 |
| 1727902800 | 60188.62 | 240.18 | 0.40 | 59865.77 | 60394.63 | 59479.82 | 0 |
| 1727816400 | 59948.44 | -1 | -2.15 | 61133.29 | 61178.15 | 59568.74 | 0 |
| 1727730000 | 61262.56 | 377.27 | 0.62 | 60638.11 | 61285.23 | 60520.49 | 0 |
| 1727470800 | 60885.29 | -418.73 | -0.68 | 61408.67 | 61408.67 | 60665.03 | 0 |
| 1727384400 | 61304.02 | 457.55 | 0.75 | 61806.12 | 61824.62 | 60784 | 0 |
| 1727298000 | 60846.47 | 242.69 | 0.40 | 60507.57 | 61126.93 | 60495.58 | 0 |
| 1727211600 | 60603.78 | 414.1 | 0.69 | 60443.51 | 60751.84 | 59737.57 | 0 |
| 1727125200 | 60189.68 | -65.65 | -0.11 | 60376.06 | 60438.48 | 60042.64 | 0 |
| 1726866000 | 60255.33 | -194.12 | -0.32 | 60373.5 | 60616.19 | 59884.77 | 0 |
| 1726779600 | 60449.45 | 1 | 2.99 | 60223.7 | 60794.98 | 60014.62 | 0 |
| 1726693200 | 58692.07 | -216.65 | -0.37 | 59068.22 | 59607.27 | 58598.84 | 0 |
| 1726606800 | 58908.72 | 49.96 | 0.08 | 59365.29 | 59459.24 | 58555.09 | 0 |
| 1726520400 | 58858.76 | -377.51 | -0.64 | 58662.26 | 58944.9 | 58242.18 | 0 |
| 1726261200 | 59236.27 | 335.77 | 0.57 | 58933 | 59377.79 | 58830.63 | 0 |
| 1726174800 | 58900.5 | 618.01 | 1.06 | 58393.5 | 59113.89 | 58014.93 | 0 |
| 1726088400 | 58282.49 | 1 | 2.92 | 56870.14 | 58379.18 | 55996.98 | 0 |
| 1726002000 | 56627.71 | 564.67 | 1.01 | 56366.16 | 56672.08 | 55804.99 | 0 |
| 1725915600 | 56063.04 | 630.84 | 1.14 | 56010.24 | 56259.35 | 55391.89 | 0 |
| 1725656400 | 55432.2 | -1 | -2.62 | 56993.2 | 57092.85 | 55239.42 | 0 |
| 1725570000 | 56923.4 | 67.23 | 0.12 | 56596.06 | 57636.75 | 56594.13 | 0 |
| 1725483600 | 56856.17 | -221.62 | -0.39 | 56487.19 | 57401.53 | 56312.5 | 0 |
| 1725397200 | 57077.79 | -2 | -4.22 | 59042.88 | 59056.54 | 56743.74 | 0 |
| 1725051600 | 59593.85 | 613.61 | 1.04 | 59560.67 | 59762.51 | 58912.45 | 0 |
| 1724965200 | 58980.24 | -347.27 | -0.59 | 59448.75 | 60292.29 | 58833.27 | 0 |
| 1724878800 | 59327.51 | -755.24 | -1.26 | 60024.8 | 60127.12 | 58883.75 | 0 |
| 1724792400 | 60082.75 | 220.98 | 0.37 | 59526.06 | 60250.81 | 59221.84 | 0 |
| 1724706000 | 59861.77 | -600.98 | -0.99 | 60437.21 | 60622.68 | 59424.19 | 0 |
| 1724446800 | 60462.75 | 914.82 | 1.54 | 60148.48 | 60754.73 | 59739.13 | 0 |
| 1724360400 | 59547.93 | -1 | -1.99 | 61083.29 | 61196.57 | 59424.23 | 0 |
| 1724274000 | 60757.13 | 271.21 | 0.45 | 60414.25 | 60992.74 | 60284.08 | 0 |
| 1724187600 | 60485.92 | -185.76 | -0.31 | 60517.25 | 60920.66 | 60206.32 | 0 |
| 1724101200 | 60671.68 | 878.13 | 1.47 | 59811.03 | 60671.68 | 59437.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
