Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DMW Index (CIX: DMW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 2720 2742 2708 2718 0 -7.99(-0.29%)
Feb 27, 2019 2715 2735 2693 2726 0 -1.43(-0.05%)
Feb 26, 2019 2714 2744 2702 2727 0 +7.00(+0.26%)
Feb 25, 2019 2728 2749 2710 2720 0 +10.06(+0.37%)
Feb 22, 2019 2693 2719 2685 2710 0 +30.67(+1.14%)
Feb 21, 2019 2672 2697 2651 2680 0 +3.09(+0.12%)
Feb 20, 2019 2680 2698 2656 2677 0 -0.56(-0.02%)
Feb 19, 2019 2659 2692 2653 2677 0 +6.40(+0.24%)
Feb 15, 2019 2675 2690 2648 2671 0 +13.05(+0.49%)
Feb 14, 2019 2646 2676 2630 2658 0 +4.17(+0.16%)
Feb 13, 2019 2664 2682 2642 2654 0 -1.78(-0.07%)
Feb 12, 2019 2637 2669 2622 2655 0 +35.94(+1.37%)
Feb 11, 2019 2640 2653 2609 2619 0 -9.00(-0.34%)
Feb 08, 2019 2601 2632 2586 2628 0 +2.63(+0.10%)
Feb 07, 2019 2636 2651 2599 2626 0 -31.86(-1.20%)
Feb 06, 2019 2677 2689 2640 2658 0 -18.74(-0.70%)
Feb 05, 2019 2656 2689 2647 2676 0 +30.73(+1.16%)
Feb 04, 2019 2611 2658 2596 2646 0 +37.35(+1.43%)
Feb 01, 2019 2619 2650 2593 2608 0 -31.66(-1.20%)
Jan 31, 2019 2615 2668 2596 2640 0 +41.43(+1.59%)
Jan 30, 2019 2561 2612 2536 2598 0 +73.07(+2.89%)
Jan 29, 2019 2551 2566 2505 2525 0 -31.03(-1.21%)
Jan 28, 2019 2561 2572 2525 2556 0 -38.58(-1.49%)
Jan 25, 2019 2586 2616 2564 2595 0 +26.98(+1.05%)
Jan 24, 2019 2568 2587 2536 2568 0 +4.79(+0.19%)
Jan 23, 2019 2571 2593 2529 2563 0 +10.20(+0.40%)
Jan 22, 2019 2594 2604 2532 2553 0 -57.52(-2.20%)
Jan 18, 2019 2614 2632 2584 2611 0 +21.98(+0.85%)
Jan 17, 2019 2567 2606 2556 2589 0 +12.58(+0.49%)
Jan 16, 2019 2578 2603 2560 2576 0 +0.71(+0.03%)
Jan 15, 2019 2538 2587 2525 2575 0 +50.10(+1.98%)
Jan 14, 2019 2519 2548 2499 2525 0 -19.05(-0.75%)
Jan 11, 2019 2537 2564 2518 2544 0 -5.08(-0.20%)
Jan 10, 2019 2529 2557 2504 2549 0 +1.20(+0.05%)
Jan 09, 2019 2539 2568 2515 2548 0 +15.04(+0.59%)
Jan 08, 2019 2529 2556 2492 2533 0 +35.42(+1.42%)
Jan 07, 2019 2481 2518 2458 2498 0 +27.53(+1.11%)
Jan 04, 2019 2412 2484 2395 2470 0 +103.24(+4.36%)
Jan 03, 2019 2406 2430 2357 2367 0 -97.15(-3.94%)
Jan 02, 2019 2401 2481 2389 2464 0 +17.28(+0.71%)
Dec 31, 2018 2453 2472 2418 2447 0 +22.49(+0.93%)
Dec 28, 2018 2439 2469 2396 2424 0 +3.19(+0.13%)
Dec 27, 2018 2390 2427 2322 2421 0 +3.75(+0.16%)
Dec 26, 2018 2294 2419 2270 2417 0 +147.06(+6.48%)
Dec 24, 2018 2309 2352 2256 2270 0 -65.77(-2.82%)
Dec 21, 2018 2425 2460 2318 2336 0 -86.95(-3.59%)
Dec 20, 2018 2457 2490 2380 2423 0 -45.75(-1.85%)
Dec 19, 2018 2522 2574 2442 2469 0 -59.09(-2.34%)
Dec 18, 2018 2522 2558 2495 2528 0 +23.87(+0.95%)
Dec 17, 2018 2552 2576 2482 2504 0 -60.15(-2.35%)
Dec 14, 2018 2599 2623 2551 2564 0 -65.05(-2.47%)
Dec 13, 2018 2638 2661 2605 2629 0 +6.32(+0.24%)
Dec 12, 2018 2639 2672 2612 2623 0 +18.84(+0.72%)
Dec 11, 2018 2647 2659 2580 2604 0 +1.34(+0.05%)
Dec 10, 2018 2562 2618 2529 2603 0 +32.88(+1.28%)
Dec 07, 2018 2646 2668 2560 2570 0 -87.44(-3.29%)
Dec 06, 2018 2580 2660 2560 2657 0 +19.23(+0.73%)
Dec 04, 2018 2721 2746 2630 2638 0 -103.83(-3.79%)
Dec 03, 2018 2756 2770 2701 2742 0 +51.30(+1.91%)
Nov 30, 2018 2684 2707 2651 2691 0 +14.18(+0.53%)
Nov 29, 2018 2677 2706 2643 2676 0 -7.70(-0.29%)
Nov 28, 2018 2625 2691 2600 2684 0 +85.14(+3.28%)
Nov 27, 2018 2572 2613 2553 2599 0 +12.70(+0.49%)
Nov 26, 2018 2558 2596 2532 2586 0 +63.97(+2.54%)
Nov 23, 2018 2532 2562 2511 2522 0 -28.45(-1.12%)
Nov 21, 2018 2551 2551 2551 2551 0 +21.41(+0.85%)
Nov 20, 2018 2513 2585 2470 2529 0 -61.00(-2.35%)
Nov 19, 2018 2664 2679 2575 2590 0 -92.12(-3.43%)
Nov 16, 2018 2664 2709 2643 2682 0 -12.10(-0.45%)
Nov 15, 2018 2651 2706 2619 2694 0 +43.85(+1.65%)
Nov 14, 2018 2714 2729 2631 2651 0 -34.50(-1.28%)
Nov 13, 2018 2695 2741 2668 2685 0 -4.23(-0.16%)
Nov 12, 2018 2753 2768 2677 2689 0 -88.04(-3.17%)
Nov 09, 2018 2802 2821 2752 2777 0 -51.35(-1.82%)
Nov 08, 2018 2841 2862 2801 2829 0 -18.59(-0.65%)
Nov 07, 2018 2791 2857 2771 2847 0 +87.00(+3.15%)
Nov 06, 2018 2745 2785 2726 2760 0 +13.10(+0.48%)
Nov 05, 2018 2756 2775 2705 2747 0 -16.65(-0.60%)
Nov 02, 2018 2790 2821 2737 2764 0 -53.09(-1.88%)
Nov 01, 2018 2794 2835 2757 2817 0 +34.54(+1.24%)
Oct 31, 2018 2772 2825 2744 2782 0 +62.56(+2.30%)
Oct 30, 2018 2666 2738 2636 2720 0 +38.84(+1.45%)
Oct 29, 2018 2782 2800 2619 2681 0 -63.77(-2.32%)
Oct 26, 2018 2745 2807 2698 2745 0 +21.77(+0.80%)
Oct 24, 2018 2855 2870 2712 2723 0 -137.41(-4.80%)
Oct 23, 2018 2814 2877 2779 2860 0 -7.86(-0.27%)
Oct 22, 2018 2864 2900 2835 2868 0 +19.56(+0.69%)
Oct 19, 2018 2867 2905 2830 2849 0 -0.37(-0.01%)
Oct 18, 2018 2892 2910 2826 2849 0 -61.77(-2.12%)
Oct 17, 2018 2923 2937 2878 2911 0 +7.29(+0.25%)
Oct 16, 2018 2857 2913 2835 2904 0 +81.04(+2.87%)
Oct 15, 2018 2853 2874 2803 2823 0 -38.20(-1.34%)
Oct 12, 2018 2860 2888 2799 2861 0 +81.94(+2.95%)
Oct 11, 2018 2795 2852 2743 2779 0 -31.64(-1.13%)
Oct 10, 2018 2937 2948 2810 2810 0 -144.05(-4.88%)
Oct 09, 2018 2937 2983 2920 2955 0 +15.53(+0.53%)
Oct 08, 2018 2938 2970 2893 2939 0 -18.02(-0.61%)
Oct 05, 2018 2993 3009 2922 2957 0 -34.87(-1.17%)
Oct 04, 2018 3030 3043 2965 2992 0 -49.92(-1.64%)
Oct 03, 2018 3049 3075 3024 3042 0 +6.43(+0.21%)
Oct 02, 2018 3036 3066 3009 3035 0 -3.53(-0.12%)
Oct 01, 2018 3043 3069 3021 3039 0 +10.48(+0.35%)
Sep 28, 2018 3021 3049 3001 3028 0 +3.02(+0.10%)
Sep 27, 2018 3016 3046 3005 3025 0 +31.27(+1.04%)
Sep 26, 2018 2997 3031 2979 2994 0 -3.28(-0.11%)
Sep 25, 2018 2982 3013 2967 2997 0 +12.03(+0.40%)
Sep 24, 2018 2950 2997 2923 2985 0 +16.79(+0.57%)
Sep 21, 2018 2997 3015 2956 2969 0 -17.97(-0.60%)
Sep 20, 2018 2975 3004 2959 2987 0 +29.20(+0.99%)
Sep 19, 2018 2973 2988 2928 2957 0 -13.73(-0.46%)
Sep 18, 2018 2948 2999 2938 2971 0 +24.73(+0.84%)
Sep 17, 2018 2988 2999 2932 2946 0 -49.81(-1.66%)
Sep 14, 2018 3008 3023 2974 2996 0 -7.37(-0.25%)
Sep 13, 2018 2990 3027 2973 3004 0 +31.17(+1.05%)
Sep 12, 2018 2978 2997 2939 2972 0 -4.97(-0.17%)
Sep 11, 2018 2930 2990 2914 2977 0 +39.12(+1.33%)
Sep 10, 2018 2952 2969 2915 2938 0 -0.50(-0.02%)
Sep 07, 2018 2927 2972 2915 2939 0 -8.75(-0.30%)
Sep 06, 2018 2974 2990 2918 2947 0 -22.66(-0.76%)
Sep 05, 2018 3009 3024 2950 2970 0 -46.48(-1.54%)
Sep 04, 2018 3014 3035 2985 3017 0 -4.95(-0.16%)
Aug 31, 2018 3022 3022 3022 3022 0 +9.56(+0.32%)
Aug 30, 2018 3005 3044 2989 3012 0 +0.01(+0.00%)
Aug 29, 2018 2982 3022 2969 3012 0 +37.52(+1.26%)
Aug 28, 2018 2975 2990 2958 2974 0 +10.89(+0.37%)
Aug 27, 2018 2955 2977 2939 2964 0 +27.01(+0.92%)
Aug 24, 2018 2921 2947 2911 2937 0 +28.52(+0.98%)
Aug 23, 2018 2906 2932 2895 2908 0 +0.65(+0.02%)
Aug 22, 2018 2888 2922 2879 2907 0 +12.50(+0.43%)
Aug 21, 2018 2897 2920 2877 2895 0 +7.56(+0.26%)
Aug 20, 2018 2900 2917 2866 2887 0 -8.03(-0.28%)
Aug 17, 2018 2884 2913 2858 2895 0 +10.65(+0.37%)
Aug 16, 2018 2901 2919 2871 2885 0 +8.17(+0.28%)
Aug 15, 2018 2887 2906 2844 2877 0 -27.41(-0.94%)
Aug 14, 2018 2899 2915 2875 2904 0 +21.37(+0.74%)
Aug 13, 2018 2889 2918 2873 2883 0 -1.41(-0.05%)
Aug 10, 2018 2888 2905 2868 2884 0 -23.23(-0.80%)
Aug 09, 2018 2900 2929 2888 2907 0 +9.18(+0.32%)
Aug 08, 2018 2888 2913 2869 2898 0 +9.22(+0.32%)
Aug 07, 2018 2894 2911 2873 2889 0 +3.98(+0.14%)
Aug 06, 2018 2861 2893 2846 2885 0 +23.48(+0.82%)
Aug 03, 2018 2858 2876 2833 2861 0 +10.55(+0.37%)
Aug 02, 2018 2790 2861 2779 2851 0 +44.36(+1.58%)
Aug 01, 2018 2800 2824 2775 2806 0 +36.09(+1.30%)
Jul 31, 2018 2772 2800 2741 2770 0 +11.80(+0.43%)
Jul 30, 2018 2802 2813 2734 2759 0 -38.95(-1.39%)
Jul 27, 2018 2852 2865 2774 2798 0 -36.35(-1.28%)
Jul 26, 2018 2845 2871 2815 2834 0 -65.18(-2.25%)
Jul 25, 2018 2873 2910 2846 2899 0 +35.12(+1.23%)
Jul 24, 2018 2872 2894 2843 2864 0 +12.07(+0.42%)
Jul 23, 2018 2843 2863 2814 2852 0 +6.53(+0.23%)
Jul 20, 2018 2857 2875 2833 2845 0 +2.63(+0.09%)
Jul 19, 2018 2848 2871 2826 2843 0 -10.50(-0.37%)
Jul 18, 2018 2865 2875 2839 2853 0 -8.66(-0.30%)
Jul 17, 2018 2823 2878 2811 2862 0 +8.38(+0.29%)
Jul 16, 2018 2854 2877 2838 2853 0 +1.07(+0.04%)
Jul 13, 2018 2853 2871 2828 2852 0 +2.63(+0.09%)
Jul 12, 2018 2826 2857 2809 2850 0 +48.78(+1.74%)
Jul 11, 2018 2790 2822 2780 2801 0 -9.64(-0.34%)
Jul 10, 2018 2810 2824 2795 2811 0 +3.79(+0.14%)
Jul 09, 2018 2800 2816 2780 2807 0 +23.49(+0.84%)
Jul 06, 2018 2758 2790 2741 2783 0 +33.30(+1.21%)
Jul 05, 2018 2739 2760 2719 2750 0 +27.08(+0.99%)
Jul 03, 2018 2723 2723 2723 2723 0 -30.36(-1.10%)
Jul 02, 2018 2707 2756 2696 2753 0 +24.48(+0.90%)
Jun 29, 2018 2736 2765 2716 2729 0 -3.84(-0.14%)
Jun 28, 2018 2700 2744 2688 2733 0 +35.95(+1.33%)
Jun 27, 2018 2741 2763 2694 2697 0 -31.86(-1.17%)
Jun 26, 2018 2719 2754 2703 2729 0 +20.53(+0.76%)
Jun 25, 2018 2748 2759 2680 2708 0 -62.20(-2.25%)
Jun 22, 2018 2783 2796 2753 2770 0 -4.70(-0.17%)
Jun 21, 2018 2811 2822 2761 2775 0 -24.15(-0.86%)
Jun 20, 2018 2793 2819 2777 2799 0 +22.29(+0.80%)
Jun 19, 2018 2757 2786 2733 2777 0 -6.82(-0.25%)
Jun 18, 2018 2773 2801 2750 2784 0 -6.57(-0.24%)
Jun 15, 2018 2790 2808 2790 2790 0 -14.48(-0.52%)
Jun 14, 2018 2790 2818 2777 2805 0 +30.58(+1.10%)
Jun 13, 2018 2778 2807 2756 2774 0 -5.39(-0.19%)
Jun 12, 2018 2774 2789 2761 2780 0 +11.71(+0.42%)
Jun 11, 2018 2761 2785 2751 2768 0 +3.12(+0.11%)
Jun 08, 2018 2752 2774 2736 2765 0 -1.42(-0.05%)
Jun 07, 2018 2786 2798 2743 2766 0 -19.13(-0.69%)
Jun 06, 2018 2773 2795 2753 2785 0 +15.58(+0.56%)
Jun 05, 2018 2764 2782 2749 2770 0 +15.47(+0.56%)
Jun 04, 2018 2745 2768 2733 2754 0 +17.35(+0.63%)
Jun 01, 2018 2713 2743 2706 2737 0 +38.50(+1.43%)
May 31, 2018 2700 2721 2681 2698 0 -2.83(-0.10%)
May 30, 2018 2695 2711 2680 2701 0 +15.94(+0.59%)
May 29, 2018 2682 2706 2665 2685 0 -12.19(-0.45%)
May 25, 2018 2697 2697 2697 2697 0 +2.90(+0.11%)
May 24, 2018 2697 2710 2665 2695 0 -3.34(-0.12%)
May 23, 2018 2658 2703 2646 2698 0 +21.17(+0.79%)
May 22, 2018 2689 2702 2667 2677 0 -5.52(-0.21%)
May 21, 2018 2679 2701 2661 2682 0 +21.21(+0.80%)
May 18, 2018 2667 2681 2650 2661 0 -6.59(-0.25%)
May 17, 2018 2672 2695 2653 2668 0 -13.98(-0.52%)
May 16, 2018 2669 2692 2659 2682 0 +12.43(+0.47%)
May 15, 2018 2677 2686 2646 2669 0 -27.77(-1.03%)
May 14, 2018 2703 2719 2686 2697 0 +0.16(+0.01%)
May 11, 2018 2695 2713 2675 2697 0 -2.32(-0.09%)
May 10, 2018 2678 2706 2668 2699 0 +29.07(+1.09%)
May 09, 2018 2655 2679 2631 2670 0 +23.34(+0.88%)
May 08, 2018 2645 2660 2621 2647 0 -6.09(-0.23%)
May 07, 2018 2640 2673 2631 2653 0 +24.00(+0.91%)
May 04, 2018 2571 2636 2564 2629 0 +49.85(+1.93%)
May 03, 2018 2566 2596 2536 2579 0 +3.83(+0.15%)
May 02, 2018 2592 2611 2558 2575 0 -0.14(-0.01%)
May 01, 2018 2545 2585 2523 2575 0 +29.48(+1.16%)
Apr 30, 2018 2568 2599 2528 2546 0 -14.66(-0.57%)
Apr 27, 2018 2604 2617 2535 2560 0 +10.95(+0.43%)
Apr 26, 2018 2535 2574 2512 2549 0 +43.27(+1.73%)
Apr 25, 2018 2505 2529 2457 2506 0 +1.73(+0.07%)
Apr 24, 2018 2567 2584 2482 2504 0 -44.77(-1.76%)
Apr 23, 2018 2569 2581 2530 2549 0 -4.40(-0.17%)
Apr 20, 2018 2592 2602 2536 2554 0 -42.50(-1.64%)
Apr 19, 2018 2601 2624 2577 2596 0 -17.89(-0.68%)
Apr 18, 2018 2613 2633 2595 2614 0 +1.89(+0.07%)
Apr 17, 2018 2581 2624 2571 2612 0 +55.80(+2.18%)
Apr 16, 2018 2555 2570 2533 2556 0 +18.77(+0.74%)
Apr 13, 2018 2560 2571 2524 2538 0 -9.80(-0.38%)
Apr 12, 2018 2539 2567 2523 2547 0 +25.38(+1.01%)
Apr 11, 2018 2525 2554 2509 2522 0 -13.42(-0.53%)
Apr 10, 2018 2516 2549 2492 2535 0 +59.03(+2.38%)
Apr 09, 2018 2484 2528 2468 2476 0 +9.57(+0.39%)
Apr 06, 2018 2491 2515 2458 2467 0 -57.21(-2.27%)
Apr 05, 2018 2524 2545 2497 2524 0 +25.55(+1.02%)
Apr 04, 2018 2411 2507 2402 2498 0 +35.35(+1.44%)
Apr 03, 2018 2456 2479 2411 2463 0 +26.53(+1.09%)
Apr 02, 2018 2484 2502 2405 2437 0 -69.96(-2.79%)
Mar 29, 2018 2507 2507 2507 2507 0 +45.08(+1.83%)
Mar 28, 2018 2477 2510 2433 2461 0 -29.83(-1.20%)
Mar 27, 2018 2586 2608 2468 2491 0 -81.97(-3.19%)
Mar 26, 2018 2527 2581 2487 2573 0 +99.83(+4.04%)
Mar 23, 2018 2535 2557 2471 2473 0 -61.18(-2.41%)
Mar 22, 2018 2564 2589 2529 2535 0 -56.23(-2.17%)
Mar 21, 2018 2601 2630 2573 2591 0 -17.49(-0.67%)
Mar 20, 2018 2597 2630 2578 2608 0 +9.33(+0.36%)
Mar 19, 2018 2621 2635 2572 2599 0 -54.50(-2.05%)
Mar 16, 2018 2664 2679 2643 2653 0 -2.20(-0.08%)
Mar 15, 2018 2660 2678 2640 2656 0 -3.31(-0.12%)
Mar 14, 2018 2675 2687 2644 2659 0 -3.62(-0.14%)
Mar 13, 2018 2666 2668 2655 2663 0 -30.86(-1.15%)
Mar 12, 2018 2691 2713 2674 2693 0 +7.35(+0.27%)
Mar 09, 2018 2661 2690 2647 2686 0 +43.02(+1.63%)
Mar 08, 2018 2641 2659 2620 2643 0 +10.42(+0.40%)
Mar 07, 2018 2632 2637 2619 2633 0 +5.81(+0.22%)
Mar 06, 2018 2635 2648 2607 2627 0 +7.59(+0.29%)
Mar 05, 2018 2581 2632 2567 2619 0 +26.39(+1.02%)
Mar 02, 2018 2543 2597 2528 2593 0 +20.53(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.