DJ US Travel and Leisure Total Stock Market (DWCTVL)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 11147.55 | 100.88 | 0.91 | 11080.28 | 11150.72 | 11041.42 | 0 |
| 1721336400 | 11046.67 | -210.18 | -1.87 | 11183.26 | 11248.64 | 11016.04 | 0 |
| 1721250000 | 11256.85 | -284.68 | -2.47 | 11452.86 | 11466.89 | 11256.12 | 0 |
| 1721163600 | 11541.53 | 281.11 | 2.50 | 11304.54 | 11550.03 | 11304.07 | 0 |
| 1721077200 | 11260.42 | -13.26 | -0.12 | 11297.67 | 11309.7 | 11214.33 | 0 |
| 1720818000 | 11273.68 | 73.16 | 0.65 | 11210.14 | 11334.2 | 11210.14 | 0 |
| 1720731600 | 11200.52 | 81.35 | 0.73 | 11089.19 | 11205.97 | 11043.12 | 0 |
| 1720645200 | 11119.17 | 13.71 | 0.12 | 11132.09 | 11135.11 | 11020.4 | 0 |
| 1720558800 | 11105.46 | -82.51 | -0.74 | 11197.99 | 11222.62 | 11103.29 | 0 |
| 1720472400 | 11187.97 | -42.61 | -0.38 | 11271.36 | 11283.44 | 11176.42 | 0 |
| 1720213200 | 11230.58 | -8.72 | -0.08 | 11233.54 | 11239.54 | 11167.87 | 0 |
| 1720040400 | 11239.3 | 33.14 | 0.30 | 11222.62 | 11298.98 | 11207.37 | 0 |
| 1719954000 | 11206.16 | -24.02 | -0.21 | 11230.02 | 11244.52 | 11153.94 | 0 |
| 1719867600 | 11230.18 | -197.32 | -1.73 | 11434.85 | 11436.24 | 11177.94 | 0 |
| 1719608400 | 11427.5 | 8.35 | 0.07 | 11413.02 | 11508.99 | 11388.32 | 0 |
| 1719522000 | 11419.15 | -12.18 | -0.11 | 11456.23 | 11456.23 | 11370.83 | 0 |
| 1719435600 | 11431.33 | -37.65 | -0.33 | 11408.42 | 11443.28 | 11349.22 | 0 |
| 1719349200 | 11468.98 | 28.49 | 0.25 | 11489.52 | 11516.09 | 11423.29 | 0 |
| 1719262800 | 11440.49 | 9.24 | 0.08 | 11434.86 | 11469.19 | 11389.72 | 0 |
| 1719003600 | 11431.25 | 60.97 | 0.54 | 11391.77 | 11440.68 | 11354.36 | 0 |
| 1718917200 | 11370.28 | -39.9 | -0.35 | 11404.49 | 11462.65 | 11357 | 0 |
| 1718744400 | 11410.18 | -10.16 | -0.09 | 11435.91 | 11468.83 | 11396.95 | 0 |
| 1718658000 | 11420.34 | 177.42 | 1.58 | 11227.95 | 11426.29 | 11227.95 | 0 |
| 1718398800 | 11242.92 | -117.04 | -1.03 | 11298.43 | 11298.43 | 11139 | 0 |
| 1718312400 | 11359.96 | -51.14 | -0.45 | 11379.46 | 11387.08 | 11281.48 | 0 |
| 1718226000 | 11411.1 | 193.46 | 1.72 | 11333.44 | 11451.52 | 11328.04 | 0 |
| 1718139600 | 11217.64 | -27.83 | -0.25 | 11201.66 | 11220.93 | 11138.06 | 0 |
| 1718053200 | 11245.47 | -10.03 | -0.09 | 11240.81 | 11275.61 | 11189.37 | 0 |
| 1717794000 | 11255.5 | -51.28 | -0.45 | 11262.94 | 11306 | 11229.06 | 0 |
| 1717707600 | 11306.78 | 70.65 | 0.63 | 11269.71 | 11343.49 | 11269.71 | 0 |
| 1717621200 | 11236.13 | 60.91 | 0.55 | 11197.05 | 11248.68 | 11116.71 | 0 |
| 1717534800 | 11175.22 | 64.61 | 0.58 | 11099.62 | 11210.81 | 11099.62 | 0 |
| 1717448400 | 11110.61 | 27.83 | 0.25 | 11104.83 | 11117.76 | 10974.29 | 0 |
| 1717189200 | 11082.78 | 148.84 | 1.36 | 10974.69 | 11085.1 | 10899.33 | 0 |
| 1717102800 | 10933.94 | 37.1 | 0.34 | 10915.88 | 10950.09 | 10889.35 | 0 |
| 1717016400 | 10896.84 | -122.52 | -1.11 | 10909.71 | 10933.35 | 10878.83 | 0 |
| 1716930000 | 11019.36 | -95.13 | -0.86 | 11097.6 | 11110.25 | 10994.87 | 0 |
| 1716584400 | 11114.49 | 106.19 | 0.96 | 11044.62 | 11136.29 | 11041.74 | 0 |
| 1716498000 | 11008.3 | -237.65 | -2.11 | 11252.89 | 11257.12 | 10988.11 | 0 |
| 1716411600 | 11245.95 | -11.03 | -0.10 | 11273.83 | 11298.3 | 11206.1 | 0 |
| 1716325200 | 11256.98 | -52.36 | -0.46 | 11294.51 | 11299.35 | 11244.97 | 0 |
| 1716238800 | 11309.34 | -14.36 | -0.13 | 11327.04 | 11353.57 | 11274.88 | 0 |
| 1715979600 | 11323.7 | -7.26 | -0.06 | 11331.3 | 11352.05 | 11293.47 | 0 |
| 1715893200 | 11330.96 | -22.17 | -0.20 | 11369.17 | 11403 | 11329.68 | 0 |
| 1715806800 | 11353.13 | 57.76 | 0.51 | 11354.32 | 11360.47 | 11303.52 | 0 |
| 1715720400 | 11295.37 | -7.56 | -0.07 | 11317.89 | 11356.74 | 11263.17 | 0 |
| 1715634000 | 11302.93 | -54.9 | -0.48 | 11388.85 | 11392.84 | 11285.18 | 0 |
| 1715374800 | 11357.83 | 47.21 | 0.42 | 11332.42 | 11363.48 | 11296.31 | 0 |
| 1715288400 | 11310.62 | 102.61 | 0.92 | 11152.24 | 11314.04 | 11138.19 | 0 |
| 1715202000 | 11208.01 | -63.35 | -0.56 | 11122.66 | 11209.97 | 11104.24 | 0 |
| 1715115600 | 11271.36 | -89.23 | -0.79 | 11337.73 | 11352.4 | 11266.34 | 0 |
| 1715029200 | 11360.59 | 152.56 | 1.36 | 11291.48 | 11370.13 | 11289.68 | 0 |
| 1714770000 | 11208.03 | 2.59 | 0.02 | 11366.22 | 11378.04 | 11202.35 | 0 |
| 1714683600 | 11205.44 | 53.03 | 0.48 | 11219.41 | 11220.99 | 11085.03 | 0 |
| 1714597200 | 11152.41 | -182.61 | -1.61 | 11140.8 | 11297.68 | 11077.77 | 0 |
| 1714510800 | 11335.02 | -176.21 | -1.53 | 11392.89 | 11512.29 | 11331.79 | 0 |
| 1714424400 | 11511.23 | -0.38 | -0.00 | 11527.1 | 11570.85 | 11458.24 | 0 |
| 1714165200 | 11511.61 | 18.77 | 0.16 | 11448.72 | 11556.64 | 11444.63 | 0 |
| 1714078800 | 11492.84 | 25.44 | 0.22 | 11415.51 | 11536.71 | 11373.19 | 0 |
| 1713992400 | 11467.4 | -8.17 | -0.07 | 11458.04 | 11524.76 | 11389.02 | 0 |
| 1713906000 | 11475.57 | 148.91 | 1.31 | 11368.98 | 11499.8 | 11368.01 | 0 |
| 1713819600 | 11326.66 | 108.94 | 0.97 | 11314.83 | 11394.02 | 11238.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
