DJ Global exUS Basic Materials (W2BSC)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1720645200 | 315.52999 | 0.35 | 0.11 | 313.67 | 315.56 | 313.3 | 0 |
| 1720558800 | 315.18 | 0.2 | 0.06 | 316.14999 | 316.39 | 314.64 | 0 |
| 1720472400 | 314.98 | -2.53 | -0.80 | 315.6 | 316.08 | 314.64 | 0 |
| 1720213200 | 317.51 | 3.02 | 0.96 | 317.77 | 318.25 | 316.37 | 0 |
| 1720040400 | 314.49 | 5.45 | 1.76 | 311.27999 | 315.47 | 311.11 | 0 |
| 1719954000 | 309.04 | -0.15 | -0.05 | 307.41 | 309.54 | 307.38 | 0 |
| 1719867600 | 309.19 | 0.67 | 0.22 | 310.45 | 310.75 | 308.97 | 0 |
| 1719608400 | 308.52 | -0.63 | -0.20 | 309.32 | 310.16 | 308.22 | 0 |
| 1719522000 | 309.14999 | -0.66 | -0.21 | 309.36 | 309.89 | 308.5 | 0 |
| 1719435600 | 309.81 | -0.99 | -0.32 | 311.05 | 311.43 | 308.89999 | 0 |
| 1719349200 | 310.8 | -0.09 | -0.03 | 312.26 | 312.42 | 310.56 | 0 |
| 1719262800 | 310.89 | 1.01 | 0.33 | 308.51 | 311.67 | 308.5 | 0 |
| 1719003600 | 309.88 | -2.5 | -0.80 | 311.44 | 311.72 | 309.57 | 0 |
| 1718917200 | 312.38 | 2.74 | 0.88 | 311.7 | 312.89 | 311.16 | 0 |
| 1718744400 | 309.64 | 2.79 | 0.91 | 308.2 | 309.76 | 307.29 | 0 |
| 1718658000 | 306.85 | -2.03 | -0.66 | 307.27999 | 307.37 | 305.61 | 0 |
| 1718398800 | 308.88 | -2.28 | -0.73 | 310.02999 | 310.1 | 307.76 | 0 |
| 1718312400 | 311.16 | -3.88 | -1.23 | 312.88 | 313.32 | 310.83999 | 0 |
| 1718226000 | 315.04 | 1.5 | 0.48 | 313.66 | 317.31 | 313.52999 | 0 |
| 1718139600 | 313.54 | -3.63 | -1.14 | 315.14 | 315.26 | 312.43 | 0 |
| 1718053200 | 317.17 | 0.96 | 0.30 | 316.17 | 317.23 | 315.56 | 0 |
| 1717794000 | 316.20999 | -3.55 | -1.11 | 320.91 | 321.04 | 316.20999 | 0 |
| 1717707600 | 319.76 | 3.01 | 0.95 | 318.58999 | 319.95 | 317.51 | 0 |
| 1717621200 | 316.75 | -0.46 | -0.15 | 316.41 | 316.92 | 315.52999 | 0 |
| 1717534800 | 317.20999 | -6.01 | -1.86 | 319.52 | 320.13 | 316.97 | 0 |
| 1717448400 | 323.22 | 1.38 | 0.43 | 322.48 | 323.72 | 322.08999 | 0 |
| 1717189200 | 321.83999 | 0.91 | 0.28 | 321.70999 | 323.12 | 321.12 | 0 |
| 1717102800 | 320.93 | -1.16 | -0.36 | 319.48 | 321.47 | 319.20999 | 0 |
| 1717016400 | 322.08999 | -4.83 | -1.48 | 325.56 | 325.56 | 322.07 | 0 |
| 1716930000 | 326.92 | 1.66 | 0.51 | 328 | 328.33999 | 326.55 | 0 |
| 1716584400 | 325.26 | -0.01 | -0.00 | 323.97 | 325.83999 | 323.86 | 0 |
| 1716498000 | 325.27 | -3.35 | -1.02 | 326.70999 | 327.86 | 324.94 | 0 |
| 1716411600 | 328.62 | -4.8 | -1.44 | 331.73 | 332.13 | 328.38 | 0 |
| 1716325200 | 333.42 | -0.15 | -0.04 | 332.95 | 333.87 | 332.42 | 0 |
| 1716238800 | 333.57 | 2.6 | 0.79 | 333.95 | 334.17 | 333.08999 | 0 |
| 1715979600 | 330.97 | 3.29 | 1.00 | 328.11 | 331.05 | 327.26 | 0 |
| 1715893200 | 327.68 | 0.31 | 0.09 | 328.02 | 328.25 | 327.11 | 0 |
| 1715806800 | 327.37 | 2.66 | 0.82 | 326.23 | 328.12 | 325.16 | 0 |
| 1715720400 | 324.70999 | 1.39 | 0.43 | 322.70999 | 324.75 | 322.23 | 0 |
| 1715634000 | 323.32 | -0.11 | -0.03 | 323.43 | 324.31 | 323.13 | 0 |
| 1715374800 | 323.43 | 0.53 | 0.16 | 324.18 | 324.70999 | 323.32 | 0 |
| 1715288400 | 322.89999 | 1.72 | 0.54 | 320.55 | 323.02 | 320.11 | 0 |
| 1715202000 | 321.18 | -1.33 | -0.41 | 321.56 | 321.64 | 320.27 | 0 |
| 1715115600 | 322.51 | 1.1 | 0.34 | 322.14999 | 323.12 | 321.57 | 0 |
| 1715029200 | 321.41 | 1.85 | 0.58 | 320.52999 | 321.95999 | 320.18 | 0 |
| 1714770000 | 319.56 | 2.26 | 0.71 | 317.98 | 321.36 | 317.95 | 0 |
| 1714683600 | 317.3 | 0.88 | 0.28 | 316.16 | 317.77 | 315.3 | 0 |
| 1714597200 | 316.42 | 0.61 | 0.19 | 314.69 | 316.6 | 314.43 | 0 |
| 1714510800 | 315.81 | -4.09 | -1.28 | 320.11 | 320.20999 | 315.8 | 0 |
| 1714424400 | 319.89999 | 4.18 | 1.32 | 319.22 | 320.2 | 318.29 | 0 |
| 1714165200 | 315.72 | 0.19 | 0.06 | 315.04 | 316.45999 | 314.89999 | 0 |
| 1714078800 | 315.52999 | 0.65 | 0.21 | 314.87 | 315.77 | 312.52 | 0 |
| 1713992400 | 314.88 | 1.13 | 0.36 | 315.23 | 315.62 | 314.39 | 0 |
| 1713906000 | 313.75 | -0.3 | -0.10 | 313.13 | 314.05 | 311.97 | 0 |
| 1713819600 | 314.05 | -0.39 | -0.12 | 315.45999 | 315.52999 | 312.99 | 0 |
| 1713560400 | 314.44 | -1.35 | -0.43 | 313.62 | 315.1 | 313.19 | 0 |
| 1713474000 | 315.79 | 1.49 | 0.47 | 316.5 | 316.66 | 315.13 | 0 |
| 1713387600 | 314.3 | 1.89 | 0.60 | 313.23 | 315.52 | 312.92 | 0 |
| 1713301200 | 312.41 | -6.41 | -2.01 | 313.74 | 314.02 | 311.33 | 0 |
| 1713214800 | 318.82 | -1.7 | -0.53 | 320.64 | 321.04 | 318.68 | 0 |
| 1712955600 | 320.52 | -1.79 | -0.56 | 322.61 | 323.31 | 320.14 | 0 |
| 1712869200 | 322.31 | 0.02 | 0.01 | 323.14 | 323.37 | 320.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
