DJ US MicroCap Total Stock Market (DWMI)
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 | 13954.97 | -72.55 | -0.52 | 14047.06 | 14095.5 | 13946.11 | 0 |
| 1721336400 | 14027.52 | -379.04 | -2.63 | 14374 | 14500.82 | 13976.09 | 0 |
| 1721250000 | 14406.56 | -185.49 | -1.27 | 14445.05 | 14641.91 | 14282.72 | 0 |
| 1721163600 | 14592.05 | 497.62 | 3.53 | 14223.98 | 14593.2 | 14221.5 | 0 |
| 1721077200 | 14094.43 | 300.6 | 2.18 | 13883.87 | 14152.33 | 13865.81 | 0 |
| 1720818000 | 13793.83 | 227.13 | 1.67 | 13680.39 | 13836.42 | 13649.02 | 0 |
| 1720731600 | 13566.7 | 545.37 | 4.19 | 13214.49 | 13575.55 | 13211.56 | 0 |
| 1720645200 | 13021.33 | 140.76 | 1.09 | 12932.2 | 13021.49 | 12898.94 | 0 |
| 1720558800 | 12880.57 | 21 | 0.16 | 12860.47 | 12898.66 | 12795.84 | 0 |
| 1720472400 | 12859.57 | 178.81 | 1.41 | 12766.46 | 12920.34 | 12766.19 | 0 |
| 1720213200 | 12680.76 | -100.54 | -0.79 | 12740.9 | 12742.55 | 12617.61 | 0 |
| 1720040400 | 12781.3 | 68.13 | 0.54 | 12747.77 | 12858.77 | 12741.56 | 0 |
| 1719954000 | 12713.17 | -73.8 | -0.58 | 12770.49 | 12803.2 | 12707.94 | 0 |
| 1719867600 | 12786.97 | -64.65 | -0.50 | 12867.41 | 12893.46 | 12711.16 | 0 |
| 1719608400 | 12851.62 | 141.69 | 1.11 | 12778.17 | 12869.22 | 12713.82 | 0 |
| 1719522000 | 12709.93 | 170.03 | 1.36 | 12584.39 | 12710.1 | 12577.48 | 0 |
| 1719435600 | 12539.9 | 55.29 | 0.44 | 12456.71 | 12558.06 | 12426.77 | 0 |
| 1719349200 | 12484.61 | -113.74 | -0.90 | 12579.03 | 12594.45 | 12484.59 | 0 |
| 1719262800 | 12598.35 | 38.88 | 0.31 | 12581.07 | 12676.92 | 12567.38 | 0 |
| 1719003600 | 12559.47 | -15.94 | -0.13 | 12576.55 | 12585.39 | 12527.37 | 0 |
| 1718917200 | 12575.41 | -68.28 | -0.54 | 12630.99 | 12686.72 | 12564.5 | 0 |
| 1718744400 | 12643.69 | -159.48 | -1.25 | 12794.84 | 12813.77 | 12643.69 | 0 |
| 1718658000 | 12803.17 | -77.6 | -0.60 | 12817.59 | 12847.75 | 12722.2 | 0 |
| 1718398800 | 12880.77 | -252.31 | -1.92 | 13036.54 | 13049.27 | 12862.88 | 0 |
| 1718312400 | 13133.08 | -98.73 | -0.75 | 13237.83 | 13268.22 | 13056.24 | 0 |
| 1718226000 | 13231.81 | 109.61 | 0.84 | 13345.51 | 13416.73 | 13213.31 | 0 |
| 1718139600 | 13122.2 | 18.83 | 0.14 | 13030.22 | 13122.22 | 12981.23 | 0 |
| 1718053200 | 13103.37 | 50.36 | 0.39 | 12991.13 | 13128.69 | 12985.74 | 0 |
| 1717794000 | 13053.01 | -189.76 | -1.43 | 13130.88 | 13208.57 | 13036.88 | 0 |
| 1717707600 | 13242.77 | -112.97 | -0.85 | 13315.04 | 13339.77 | 13202.05 | 0 |
| 1717621200 | 13355.74 | 211.49 | 1.61 | 13198.07 | 13355.74 | 13164.15 | 0 |
| 1717534800 | 13144.25 | -187.35 | -1.41 | 13283.7 | 13283.7 | 13122.73 | 0 |
| 1717448400 | 13331.6 | -38.18 | -0.29 | 13507.63 | 13513.93 | 13272.02 | 0 |
| 1717189200 | 13369.78 | 64.76 | 0.49 | 13364.54 | 13448.38 | 13305.71 | 0 |
| 1717102800 | 13305.02 | 84.47 | 0.64 | 13284.59 | 13387.15 | 13253.07 | 0 |
| 1717016400 | 13220.55 | -116.34 | -0.87 | 13200.84 | 13246.79 | 13199.23 | 0 |
| 1716930000 | 13336.89 | 9.18 | 0.07 | 13405.22 | 13423.96 | 13258.55 | 0 |
| 1716584400 | 13327.71 | 125.53 | 0.95 | 13235.39 | 13327.71 | 13211.22 | 0 |
| 1716498000 | 13202.18 | -296.36 | -2.20 | 13509.71 | 13510.64 | 13163.7 | 0 |
| 1716411600 | 13498.54 | -20.89 | -0.15 | 13522.97 | 13568.56 | 13444.56 | 0 |
| 1716325200 | 13519.43 | -52.36 | -0.39 | 13540.68 | 13563.38 | 13491.37 | 0 |
| 1716238800 | 13571.79 | 22.84 | 0.17 | 13567 | 13629.6 | 13543.23 | 0 |
| 1715979600 | 13548.95 | -6.8 | -0.05 | 13596.61 | 13602.64 | 13532.18 | 0 |
| 1715893200 | 13555.75 | -12.51 | -0.09 | 13558.01 | 13590.8 | 13524.76 | 0 |
| 1715806800 | 13568.26 | 59.95 | 0.44 | 13616.82 | 13659.54 | 13524.81 | 0 |
| 1715720400 | 13508.31 | 168.83 | 1.27 | 13575.74 | 13631.44 | 13455.46 | 0 |
| 1715634000 | 13339.48 | 63.25 | 0.48 | 13355.79 | 13422.72 | 13321.07 | 0 |
| 1715374800 | 13276.23 | -182.89 | -1.36 | 13495.44 | 13506.31 | 13258.74 | 0 |
| 1715288400 | 13459.12 | 55.08 | 0.41 | 13372.72 | 13459.18 | 13353.61 | 0 |
| 1715202000 | 13404.04 | -1.44 | -0.01 | 13332.91 | 13404.28 | 13307.95 | 0 |
| 1715115600 | 13405.48 | -45.93 | -0.34 | 13466.21 | 13521.43 | 13405.48 | 0 |
| 1715029200 | 13451.41 | 52.58 | 0.39 | 13435.57 | 13501.47 | 13433.33 | 0 |
| 1714770000 | 13398.83 | 141.08 | 1.06 | 13409.25 | 13484.98 | 13372.44 | 0 |
| 1714683600 | 13257.75 | 201.89 | 1.55 | 13162.75 | 13260.67 | 13050.35 | 0 |
| 1714597200 | 13055.86 | 200.89 | 1.56 | 12900.78 | 13222.93 | 12897.2 | 0 |
| 1714510800 | 12854.97 | -167.03 | -1.28 | 12957.53 | 12992.09 | 12854.97 | 0 |
| 1714424400 | 13022 | 87.85 | 0.68 | 12992.35 | 13073.27 | 12982.16 | 0 |
| 1714165200 | 12934.15 | 141.59 | 1.11 | 12827.84 | 12934.15 | 12817.37 | 0 |
| 1714078800 | 12792.56 | -122.85 | -0.95 | 12792.71 | 12799.4 | 12672.2 | 0 |
| 1713992400 | 12915.41 | -76.97 | -0.59 | 12992.17 | 13015.96 | 12866.45 | 0 |
| 1713906000 | 12992.38 | 168.27 | 1.31 | 12843.17 | 13075.74 | 12842.86 | 0 |
| 1713819600 | 12824.11 | 65.92 | 0.52 | 12795.62 | 12910.22 | 12722.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
