Dorsey Wright Consumer Staples Technical Leaders Total Return (DWCSTR)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 2600.2417 | -8.87 | -0.34 | 2615.4254 | 2615.9617 | 2596.185 | 0 |
| 1721336400 | 2609.1098 | -16.35 | -0.62 | 2624.0306 | 2641.6426 | 2602.9119 | 0 |
| 1721250000 | 2625.46 | -12.47 | -0.47 | 2629.1792 | 2659.8159 | 2625.1616 | 0 |
| 1721163600 | 2637.9307 | 38.95 | 1.50 | 2613.9141 | 2638.4259 | 2610.3519 | 0 |
| 1721077200 | 2598.9828 | -2.19 | -0.08 | 2608.7174 | 2621.9145 | 2597.7298 | 0 |
| 1720818000 | 2601.1743 | 7.75 | 0.30 | 2608.4425 | 2621.3312 | 2600.2459 | 0 |
| 1720731600 | 2593.4249 | 31.7 | 1.24 | 2576.0731 | 2593.6073 | 2574.1583 | 0 |
| 1720645200 | 2561.7276 | -2.83 | -0.11 | 2574.0109 | 2575.6445 | 2551.5326 | 0 |
| 1720558800 | 2564.5559 | -39.02 | -1.50 | 2601.6212 | 2609.4884 | 2564.5139 | 0 |
| 1720472400 | 2603.5728 | 1.42 | 0.05 | 2608.8464 | 2613.4083 | 2602.2818 | 0 |
| 1720213200 | 2602.155 | 5.14 | 0.20 | 2592.4905 | 2606.7228 | 2587.0234 | 0 |
| 1720040400 | 2597.0111 | 3.15 | 0.12 | 2596.8966 | 2600.7611 | 2591.1088 | 0 |
| 1719954000 | 2593.8604 | -0.56 | -0.02 | 2589.7388 | 2597.2126 | 2581.4532 | 0 |
| 1719867600 | 2594.4184 | -13.59 | -0.52 | 2620.3945 | 2623.4969 | 2587.3368 | 0 |
| 1719608400 | 2608.0132 | 6.17 | 0.24 | 2606.9047 | 2614.8809 | 2596.743 | 0 |
| 1719522000 | 2601.8466 | 7.99 | 0.31 | 2594.7643 | 2602.2212 | 2587.7692 | 0 |
| 1719435600 | 2593.8564 | -7.92 | -0.30 | 2583.728 | 2600.0604 | 2579.1256 | 0 |
| 1719349200 | 2601.7727 | -0.18 | -0.01 | 2598.1124 | 2603.5133 | 2586.4462 | 0 |
| 1719262800 | 2601.9495 | 20.65 | 0.80 | 2579.6872 | 2610.7751 | 2579.1224 | 0 |
| 1719003600 | 2581.3044 | 12.06 | 0.47 | 2575.2818 | 2581.5643 | 2569.8183 | 0 |
| 1718917200 | 2569.2419 | -21.54 | -0.83 | 2588.7468 | 2592.2775 | 2562.738 | 0 |
| 1718744400 | 2590.7812 | 19.69 | 0.77 | 2578.9903 | 2595.5679 | 2578.9903 | 0 |
| 1718658000 | 2571.0877 | 28.98 | 1.14 | 2539.3973 | 2576.0049 | 2537.8005 | 0 |
| 1718398800 | 2542.1122 | -22.74 | -0.89 | 2549.8202 | 2552.2878 | 2532.9351 | 0 |
| 1718312400 | 2564.85 | -12.56 | -0.49 | 2574.4082 | 2574.6342 | 2549.8663 | 0 |
| 1718226000 | 2577.4083 | 10.18 | 0.40 | 2596.5073 | 2605.1221 | 2575.1229 | 0 |
| 1718139600 | 2567.2302 | -0.89 | -0.03 | 2559.7105 | 2569.3584 | 2542.484 | 0 |
| 1718053200 | 2568.1209 | -22.11 | -0.85 | 2570.4928 | 2572.3542 | 2558.0943 | 0 |
| 1717794000 | 2590.2267 | -26.84 | -1.03 | 2610.3748 | 2612.4385 | 2588.832 | 0 |
| 1717707600 | 2617.0668 | -2.01 | -0.08 | 2620.902 | 2626.3844 | 2612.1346 | 0 |
| 1717621200 | 2619.074 | 5.51 | 0.21 | 2615.777 | 2621.0002 | 2602.5949 | 0 |
| 1717534800 | 2613.5613 | -10.97 | -0.42 | 2618.6475 | 2619.1471 | 2607.1354 | 0 |
| 1717448400 | 2624.53 | -1.95 | -0.07 | 2628.2386 | 2637.3204 | 2609.9792 | 0 |
| 1717189200 | 2626.4808 | 25.23 | 0.97 | 2603.5775 | 2626.9308 | 2593.4258 | 0 |
| 1717102800 | 2601.2484 | 1.02 | 0.04 | 2604.4594 | 2614.5796 | 2597.8808 | 0 |
| 1717016400 | 2600.2284 | -33.47 | -1.27 | 2614.2772 | 2615.5149 | 2599.9819 | 0 |
| 1716930000 | 2633.7011 | -36.36 | -1.36 | 2665.218 | 2665.7793 | 2616.7892 | 0 |
| 1716584400 | 2670.0593 | 16.98 | 0.64 | 2663.1374 | 2677.7235 | 2661.5263 | 0 |
| 1716498000 | 2653.0796 | 6.97 | 0.26 | 2648.2521 | 2673.7159 | 2646.8413 | 0 |
| 1716411600 | 2646.1125 | -8.93 | -0.34 | 2648.4184 | 2660.979 | 2639.3615 | 0 |
| 1716325200 | 2655.0472 | 12.72 | 0.48 | 2644.9579 | 2655.6149 | 2638.8898 | 0 |
| 1716238800 | 2642.3281 | -11.3 | -0.43 | 2653.3158 | 2659.1196 | 2641.6513 | 0 |
| 1715979600 | 2653.632 | -12.05 | -0.45 | 2669.2773 | 2669.2773 | 2649.5479 | 0 |
| 1715893200 | 2665.6846 | -0.95 | -0.04 | 2668.9866 | 2677.2408 | 2663.9294 | 0 |
| 1715806800 | 2666.6385 | 4.56 | 0.17 | 2672.4108 | 2672.9267 | 2662.6604 | 0 |
| 1715720400 | 2662.0776 | 11.01 | 0.42 | 2660.1292 | 2665.4379 | 2652.3388 | 0 |
| 1715634000 | 2651.0636 | -1.02 | -0.04 | 2661.2627 | 2667.5638 | 2648.831 | 0 |
| 1715374800 | 2652.0789 | 11.35 | 0.43 | 2644.0323 | 2656.8008 | 2643.2722 | 0 |
| 1715288400 | 2640.731 | 24.54 | 0.94 | 2612.8834 | 2641.4029 | 2611.8947 | 0 |
| 1715202000 | 2616.1909 | -12.32 | -0.47 | 2621.7947 | 2635.9982 | 2611.9005 | 0 |
| 1715115600 | 2628.5128 | 22.77 | 0.87 | 2609.4369 | 2638.2378 | 2608.1218 | 0 |
| 1715029200 | 2605.747 | 35.07 | 1.36 | 2593.6399 | 2605.785 | 2584.6014 | 0 |
| 1714770000 | 2570.6818 | 16.73 | 0.66 | 2576.4062 | 2576.4062 | 2556.4837 | 0 |
| 1714683600 | 2553.9494 | 53.37 | 2.13 | 2525.0892 | 2558.7629 | 2521.7126 | 0 |
| 1714597200 | 2500.5825 | -11.99 | -0.48 | 2504.3766 | 2524.7118 | 2490.6273 | 0 |
| 1714510800 | 2512.5751 | -40.95 | -1.60 | 2544.1627 | 2544.4524 | 2512.344 | 0 |
| 1714424400 | 2553.5204 | 8.75 | 0.34 | 2551.0814 | 2555.6812 | 2542.8688 | 0 |
| 1714165200 | 2544.7738 | 13.81 | 0.55 | 2528.029 | 2552.9459 | 2527.9856 | 0 |
| 1714078800 | 2530.968 | -4.83 | -0.19 | 2530.6718 | 2536.2059 | 2516.6221 | 0 |
| 1713992400 | 2535.7951 | 14.33 | 0.57 | 2511.3376 | 2539.0287 | 2506.8667 | 0 |
| 1713906000 | 2521.4627 | 23.49 | 0.94 | 2503.353 | 2526.9243 | 2499.5013 | 0 |
| 1713819600 | 2497.9762 | 27.17 | 1.10 | 2481.9621 | 2507.4608 | 2475.5671 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
