DJ US Utilities Total Stock Market (DWCUTI)
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 | 3784.23 | 4.21 | 0.11 | 3795.52 | 3796.58 | 3762.13 | 0 |
| 1721336400 | 3780.02 | -4.86 | -0.13 | 3776.02 | 3818.23 | 3776.02 | 0 |
| 1721250000 | 3784.88 | 5.51 | 0.15 | 3777.5 | 3832.03 | 3767.92 | 0 |
| 1721163600 | 3779.37 | 34.99 | 0.93 | 3768.52 | 3783.23 | 3757.82 | 0 |
| 1721077200 | 3744.38 | -85.75 | -2.24 | 3796.44 | 3800.57 | 3738.46 | 0 |
| 1720818000 | 3830.13 | 29.18 | 0.77 | 3812.87 | 3855.78 | 3802.15 | 0 |
| 1720731600 | 3800.95 | 72.45 | 1.94 | 3751.28 | 3811.36 | 3749.66 | 0 |
| 1720645200 | 3728.5 | 36.32 | 0.98 | 3706.41 | 3729.48 | 3681.84 | 0 |
| 1720558800 | 3692.18 | 10.24 | 0.28 | 3680.09 | 3722 | 3677.99 | 0 |
| 1720472400 | 3681.94 | 1.27 | 0.03 | 3678.56 | 3695.26 | 3670.41 | 0 |
| 1720213200 | 3680.67 | 6.09 | 0.17 | 3678.52 | 3697.25 | 3665.64 | 0 |
| 1720040400 | 3674.58 | 20.7 | 0.57 | 3658.35 | 3701.17 | 3654.17 | 0 |
| 1719954000 | 3653.88 | 15.22 | 0.42 | 3644.95 | 3661.5 | 3642.15 | 0 |
| 1719867600 | 3638.66 | -26.37 | -0.72 | 3694 | 3706.72 | 3633.34 | 0 |
| 1719608400 | 3665.03 | -37.49 | -1.01 | 3704.03 | 3707.6 | 3647.22 | 0 |
| 1719522000 | 3702.52 | 7.01 | 0.19 | 3691.7 | 3706.85 | 3676.9 | 0 |
| 1719435600 | 3695.51 | -12.47 | -0.34 | 3691.09 | 3702.17 | 3673.98 | 0 |
| 1719349200 | 3707.98 | -37.34 | -1.00 | 3739.98 | 3747.25 | 3698.26 | 0 |
| 1719262800 | 3745.32 | 46.68 | 1.26 | 3699.6 | 3757.58 | 3695.12 | 0 |
| 1719003600 | 3698.64 | -17.82 | -0.48 | 3728.2 | 3734.17 | 3694.55 | 0 |
| 1718917200 | 3716.46 | 31 | 0.84 | 3690.68 | 3723.44 | 3687.78 | 0 |
| 1718744400 | 3685.46 | -0.34 | -0.01 | 3657.84 | 3687.78 | 3654.93 | 0 |
| 1718658000 | 3685.8 | -39.4 | -1.06 | 3702.47 | 3715.13 | 3683.01 | 0 |
| 1718398800 | 3725.2 | -9.84 | -0.26 | 3714.75 | 3728.55 | 3697.36 | 0 |
| 1718312400 | 3735.04 | 6.2 | 0.17 | 3731.42 | 3748.75 | 3698.33 | 0 |
| 1718226000 | 3728.84 | -23.62 | -0.63 | 3798.65 | 3799.81 | 3719.11 | 0 |
| 1718139600 | 3752.46 | -22.23 | -0.59 | 3736.48 | 3757.85 | 3721.64 | 0 |
| 1718053200 | 3774.69 | 43.6 | 1.17 | 3728.05 | 3780.26 | 3719.62 | 0 |
| 1717794000 | 3731.09 | -41.12 | -1.09 | 3730.13 | 3767.36 | 3729.77 | 0 |
| 1717707600 | 3772.21 | -40.17 | -1.05 | 3804.35 | 3824.49 | 3768.09 | 0 |
| 1717621200 | 3812.38 | -22.16 | -0.58 | 3830.01 | 3833.56 | 3807.72 | 0 |
| 1717534800 | 3834.54 | -1.01 | -0.03 | 3823.95 | 3848.01 | 3794.27 | 0 |
| 1717448400 | 3835.55 | -45.87 | -1.18 | 3874.75 | 3874.75 | 3825.4 | 0 |
| 1717189200 | 3881.42 | 66.14 | 1.73 | 3822.71 | 3885.75 | 3812.28 | 0 |
| 1717102800 | 3815.28 | 54.03 | 1.44 | 3775.78 | 3816.31 | 3767.57 | 0 |
| 1717016400 | 3761.25 | -50.33 | -1.32 | 3777.58 | 3780.36 | 3749.07 | 0 |
| 1716930000 | 3811.58 | -6.94 | -0.18 | 3822.53 | 3836.8 | 3805.12 | 0 |
| 1716584400 | 3818.52 | 34.57 | 0.91 | 3796.04 | 3832.39 | 3787.18 | 0 |
| 1716498000 | 3783.95 | -67.4 | -1.75 | 3838.6 | 3839.54 | 3781.65 | 0 |
| 1716411600 | 3851.35 | -46.41 | -1.19 | 3876.9 | 3888.54 | 3847.45 | 0 |
| 1716325200 | 3897.76 | 35.1 | 0.91 | 3863.27 | 3898.35 | 3863.27 | 0 |
| 1716238800 | 3862.66 | -8.03 | -0.21 | 3876.02 | 3876.18 | 3856 | 0 |
| 1715979600 | 3870.69 | -0.75 | -0.02 | 3870.01 | 3880.18 | 3851.82 | 0 |
| 1715893200 | 3871.44 | -11.3 | -0.29 | 3882.53 | 3901.25 | 3866.28 | 0 |
| 1715806800 | 3882.74 | 50.47 | 1.32 | 3871.68 | 3895.6 | 3865.94 | 0 |
| 1715720400 | 3832.27 | 7.76 | 0.20 | 3842.61 | 3845.53 | 3812.42 | 0 |
| 1715634000 | 3824.51 | -0.72 | -0.02 | 3835.91 | 3856.29 | 3818.39 | 0 |
| 1715374800 | 3825.23 | -4.69 | -0.12 | 3849.6 | 3853 | 3813.69 | 0 |
| 1715288400 | 3829.92 | 55.96 | 1.48 | 3770.14 | 3831.73 | 3765.7 | 0 |
| 1715202000 | 3773.96 | 35.83 | 0.96 | 3728.27 | 3776.3 | 3723.74 | 0 |
| 1715115600 | 3738.13 | 36.54 | 0.99 | 3718.66 | 3741.99 | 3712.44 | 0 |
| 1715029200 | 3701.59 | 18.4 | 0.50 | 3694.79 | 3703.43 | 3670.27 | 0 |
| 1714770000 | 3683.19 | 31.8 | 0.87 | 3686.7 | 3692.68 | 3650.31 | 0 |
| 1714683600 | 3651.39 | 21.17 | 0.58 | 3643.19 | 3657.78 | 3619.08 | 0 |
| 1714597200 | 3630.22 | 41.12 | 1.15 | 3583.9 | 3663.76 | 3574.91 | 0 |
| 1714510800 | 3589.1 | -21.27 | -0.59 | 3586.08 | 3615.6 | 3566.09 | 0 |
| 1714424400 | 3610.37 | 53.23 | 1.50 | 3583.85 | 3613.72 | 3583.77 | 0 |
| 1714165200 | 3557.14 | -38.53 | -1.07 | 3596.29 | 3600.52 | 3557.07 | 0 |
| 1714078800 | 3595.67 | 9.3 | 0.26 | 3576.44 | 3608.54 | 3547.24 | 0 |
| 1713992400 | 3586.37 | 23.35 | 0.66 | 3534.61 | 3596.27 | 3516.96 | 0 |
| 1713906000 | 3563.02 | 18.64 | 0.53 | 3537.43 | 3582.04 | 3537.3 | 0 |
| 1713819600 | 3544.38 | 32.36 | 0.92 | 3511.94 | 3555.07 | 3491.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
